PFS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 33.09 | 33.06 | 33.66 | 32.94 | 303878 | 0.18% |
| 04 Dec 2025 | 33.03 | 33.60 | 33.75 | 32.91 | 329448 | 0.09% |
| 03 Dec 2025 | 33.00 | 33.07 | 33.30 | 32.40 | 586542 | -0.21% |
| 02 Dec 2025 | 33.07 | 33.50 | 33.75 | 33.00 | 681065 | -1.20% |
| 01 Dec 2025 | 33.47 | 34.02 | 34.26 | 33.40 | 374007 | -1.73% |
| 28 Nov 2025 | 34.06 | 34.47 | 34.83 | 33.90 | 230715 | -0.87% |
| 27 Nov 2025 | 34.36 | 34.61 | 34.99 | 34.25 | 312104 | -0.49% |
| 26 Nov 2025 | 34.53 | 34.10 | 35.00 | 33.95 | 312896 | 1.20% |
| 25 Nov 2025 | 34.12 | 33.90 | 34.25 | 33.34 | 548356 | 1.43% |
| 24 Nov 2025 | 33.64 | 35.12 | 35.12 | 33.49 | 533786 | -4.21% |
| 21 Nov 2025 | 35.12 | 35.26 | 35.32 | 34.96 | 388687 | -0.37% |
| 20 Nov 2025 | 35.25 | 34.86 | 35.70 | 34.86 | 541377 | 1.12% |
| 19 Nov 2025 | 34.86 | 35.95 | 35.95 | 34.75 | 477446 | -2.82% |
| 18 Nov 2025 | 35.87 | 35.86 | 35.99 | 35.80 | 371284 | 0.03% |
| 17 Nov 2025 | 35.86 | 36.20 | 36.26 | 35.85 | 395920 | -0.50% |
| 14 Nov 2025 | 36.04 | 36.03 | 36.20 | 35.90 | 397908 | 0.03% |
| 13 Nov 2025 | 36.03 | 36.25 | 36.30 | 35.95 | 385936 | 0.03% |
| 12 Nov 2025 | 36.02 | 36.28 | 36.40 | 36.00 | 483171 | -0.19% |
| 11 Nov 2025 | 36.09 | 35.89 | 36.30 | 35.88 | 520134 | 0.67% |
| 10 Nov 2025 | 35.85 | 35.87 | 36.10 | 35.83 | 476195 | 0.00% |
| 07 Nov 2025 | 35.85 | 35.64 | 36.09 | 35.14 | 613737 | 0.59% |
| 06 Nov 2025 | 35.64 | 36.17 | 36.46 | 35.30 | 628164 | -1.66% |
| 04 Nov 2025 | 36.24 | 36.80 | 36.82 | 36.11 | 480186 | -1.33% |
| 03 Nov 2025 | 36.73 | 36.58 | 36.95 | 36.20 | 681999 | 1.07% |
| 31 Oct 2025 | 36.34 | 36.89 | 37.02 | 36.26 | 798484 | -1.46% |
| 30 Oct 2025 | 36.88 | 37.79 | 37.80 | 36.75 | 1216759 | -1.81% |
| 29 Oct 2025 | 37.56 | 37.00 | 37.75 | 36.81 | 1072489 | 1.87% |
| 28 Oct 2025 | 36.87 | 37.95 | 38.13 | 36.11 | 2329527 | -3.13% |
| 27 Oct 2025 | 38.06 | 39.60 | 40.50 | 37.00 | 5159241 | -3.55% |
| 24 Oct 2025 | 39.46 | 36.77 | 40.40 | 36.65 | 63245666 | 12.90% |
| 23 Oct 2025 | 34.95 | 34.38 | 35.43 | 33.90 | 1431383 | 3.80% |
| 21 Oct 2025 | 33.67 | 33.55 | 33.78 | 32.44 | 450930 | 1.72% |
| 20 Oct 2025 | 33.10 | 34.51 | 34.86 | 32.66 | 1938822 | -4.28% |
| 17 Oct 2025 | 34.58 | 34.81 | 35.08 | 34.50 | 291414 | -0.43% |
| 16 Oct 2025 | 34.73 | 34.87 | 35.15 | 34.52 | 313432 | -0.32% |
| 15 Oct 2025 | 34.84 | 35.00 | 35.00 | 34.75 | 220512 | 0.00% |
| 14 Oct 2025 | 34.84 | 35.10 | 35.25 | 34.80 | 587720 | -0.46% |
| 13 Oct 2025 | 35.00 | 35.01 | 35.21 | 34.80 | 356135 | -0.03% |
| 10 Oct 2025 | 35.01 | 35.03 | 35.35 | 34.90 | 408619 | -0.06% |
| 09 Oct 2025 | 35.03 | 35.02 | 35.14 | 34.87 | 184988 | 0.11% |
| 08 Oct 2025 | 34.99 | 35.30 | 35.34 | 34.90 | 203899 | -0.17% |
| 07 Oct 2025 | 35.05 | 35.50 | 35.76 | 34.90 | 291360 | -1.04% |
| 06 Oct 2025 | 35.42 | 35.99 | 36.25 | 35.23 | 411931 | -1.58% |
| 03 Oct 2025 | 35.99 | 35.75 | 36.22 | 35.50 | 487114 | 2.33% |
| 01 Oct 2025 | 35.17 | 35.06 | 35.45 | 35.00 | 289473 | 0.31% |
| 30 Sep 2025 | 35.06 | 34.17 | 35.23 | 34.17 | 631481 | -0.31% |
| 29 Sep 2025 | 35.17 | 35.38 | 35.49 | 34.85 | 832334 | -0.37% |
| 26 Sep 2025 | 35.30 | 36.73 | 37.15 | 35.21 | 742906 | -3.26% |
| 25 Sep 2025 | 36.49 | 37.03 | 37.34 | 36.40 | 621622 | -1.51% |
| 24 Sep 2025 | 37.05 | 37.00 | 37.47 | 36.96 | 412200 | 0.11% |
| 23 Sep 2025 | 37.01 | 37.40 | 37.85 | 36.40 | 495474 | -1.36% |
| 22 Sep 2025 | 37.52 | 38.55 | 38.60 | 37.00 | 627363 | -2.67% |
| 19 Sep 2025 | 38.55 | 38.11 | 38.65 | 37.83 | 503927 | 1.15% |
| 18 Sep 2025 | 38.11 | 38.28 | 38.37 | 37.90 | 234405 | -0.03% |
| 17 Sep 2025 | 38.12 | 38.15 | 38.68 | 37.99 | 342395 | 0.50% |
| 16 Sep 2025 | 37.93 | 37.80 | 38.15 | 37.80 | 250684 | 0.34% |
| 15 Sep 2025 | 37.80 | 37.71 | 38.30 | 37.25 | 338938 | 1.48% |
| 12 Sep 2025 | 37.25 | 37.42 | 37.90 | 37.17 | 354774 | -0.45% |
| 11 Sep 2025 | 37.42 | 37.05 | 37.91 | 37.05 | 257869 | 0.89% |
| 10 Sep 2025 | 37.09 | 37.20 | 37.73 | 37.00 | 463850 | -0.22% |
| 09 Sep 2025 | 37.17 | 37.45 | 37.74 | 37.00 | 508528 | -0.88% |
| 08 Sep 2025 | 37.50 | 38.08 | 38.32 | 37.27 | 542980 | -1.52% |
| 05 Sep 2025 | 38.08 | 38.30 | 38.50 | 37.77 | 493271 | -0.65% |
| 04 Sep 2025 | 38.33 | 39.07 | 39.35 | 38.28 | 358368 | -0.96% |
| 03 Sep 2025 | 38.70 | 38.46 | 39.11 | 38.20 | 420482 | 1.52% |
| 02 Sep 2025 | 38.12 | 38.33 | 39.21 | 38.09 | 668206 | -0.55% |
| 01 Sep 2025 | 38.33 | 38.09 | 38.45 | 38.01 | 236848 | 0.63% |
| 29 Aug 2025 | 38.09 | 38.50 | 38.70 | 38.09 | 353827 | -0.13% |
| 28 Aug 2025 | 38.14 | 38.52 | 38.87 | 38.09 | 379211 | -1.04% |
| 26 Aug 2025 | 38.54 | 38.90 | 39.23 | 38.31 | 266953 | -1.61% |
| 25 Aug 2025 | 39.17 | 40.05 | 40.34 | 38.84 | 430115 | -2.25% |
| 22 Aug 2025 | 40.07 | 40.40 | 40.40 | 39.82 | 243875 | -0.15% |
| 21 Aug 2025 | 40.13 | 40.31 | 40.69 | 40.06 | 426575 | 0.48% |
| 20 Aug 2025 | 39.94 | 39.98 | 40.35 | 39.67 | 336785 | 0.43% |
| 19 Aug 2025 | 39.77 | 39.25 | 39.94 | 39.11 | 391743 | 1.92% |
| 18 Aug 2025 | 39.02 | 38.46 | 39.21 | 38.35 | 409335 | 2.12% |
| 14 Aug 2025 | 38.21 | 39.25 | 39.39 | 38.10 | 405861 | -2.45% |
| 13 Aug 2025 | 39.17 | 39.50 | 39.74 | 39.10 | 500080 | 0.51% |
| 12 Aug 2025 | 38.97 | 38.50 | 39.40 | 38.39 | 471088 | 1.78% |
| 11 Aug 2025 | 38.29 | 38.07 | 38.47 | 37.80 | 232889 | 0.58% |
| 08 Aug 2025 | 38.07 | 38.40 | 39.02 | 37.78 | 442415 | -0.76% |
| 07 Aug 2025 | 38.36 | 38.10 | 38.66 | 37.80 | 619805 | 0.13% |
| 06 Aug 2025 | 38.31 | 39.70 | 40.18 | 38.01 | 867355 | -3.89% |
| 05 Aug 2025 | 39.86 | 40.01 | 40.64 | 39.30 | 486502 | -0.52% |
| 04 Aug 2025 | 40.07 | 40.01 | 40.35 | 39.77 | 466965 | -0.69% |
| 01 Aug 2025 | 40.35 | 41.60 | 42.09 | 39.60 | 1093598 | -3.03% |
| 31 Jul 2025 | 41.61 | 42.00 | 42.50 | 41.07 | 1393135 | 1.29% |
| 30 Jul 2025 | 41.08 | 40.99 | 41.37 | 40.67 | 524642 | 1.81% |
| 29 Jul 2025 | 40.35 | 40.18 | 40.52 | 39.10 | 557024 | 1.18% |
| 28 Jul 2025 | 39.88 | 40.75 | 41.35 | 39.65 | 624149 | -2.73% |
| 25 Jul 2025 | 41.00 | 41.30 | 41.86 | 40.70 | 630961 | -1.77% |
| 24 Jul 2025 | 41.74 | 41.32 | 43.30 | 41.01 | 2014478 | 1.78% |
| 23 Jul 2025 | 41.01 | 40.91 | 41.35 | 40.85 | 337045 | 0.02% |
| 22 Jul 2025 | 41.00 | 41.45 | 41.45 | 40.81 | 613613 | -0.07% |
| 21 Jul 2025 | 41.03 | 41.70 | 41.70 | 40.80 | 718412 | -0.82% |
| 18 Jul 2025 | 41.37 | 42.30 | 43.50 | 41.30 | 2180109 | -2.34% |
| 17 Jul 2025 | 42.36 | 43.09 | 43.31 | 42.12 | 558141 | -1.19% |
| 16 Jul 2025 | 42.87 | 42.99 | 43.75 | 42.55 | 747872 | -0.02% |
| 15 Jul 2025 | 42.88 | 42.25 | 43.99 | 42.25 | 2198971 | 1.78% |
| 14 Jul 2025 | 42.13 | 41.56 | 42.27 | 41.14 | 834378 | 1.37% |
| 11 Jul 2025 | 41.56 | 41.45 | 42.25 | 41.13 | 822299 | -0.29% |
| 10 Jul 2025 | 41.68 | 40.90 | 42.28 | 40.70 | 1081259 | 2.41% |
| 09 Jul 2025 | 40.70 | 40.50 | 40.90 | 40.40 | 291046 | 0.22% |
| 08 Jul 2025 | 40.61 | 40.80 | 41.39 | 40.35 | 393857 | -0.39% |
| 07 Jul 2025 | 40.77 | 40.85 | 41.40 | 40.58 | 406347 | -0.39% |
| 04 Jul 2025 | 40.93 | 41.16 | 41.44 | 40.65 | 499725 | -0.41% |
| 03 Jul 2025 | 41.10 | 41.49 | 41.86 | 41.00 | 523979 | -1.23% |
| 02 Jul 2025 | 41.61 | 42.69 | 42.69 | 41.42 | 794628 | -1.96% |
| 01 Jul 2025 | 42.44 | 42.88 | 43.70 | 41.82 | 931076 | 0.02% |
| 30 Jun 2025 | 42.43 | 42.68 | 43.13 | 41.96 | 693931 | -0.66% |
| 27 Jun 2025 | 42.71 | 42.94 | 43.41 | 42.45 | 893042 | -0.47% |
| 26 Jun 2025 | 42.91 | 42.80 | 43.70 | 42.52 | 1038020 | 0.73% |
| 25 Jun 2025 | 42.60 | 42.25 | 43.26 | 41.70 | 2018869 | 0.83% |
| 24 Jun 2025 | 42.25 | 41.80 | 42.78 | 41.58 | 1459961 | 2.85% |
| 23 Jun 2025 | 41.08 | 41.67 | 41.75 | 40.81 | 953514 | -1.65% |
| 20 Jun 2025 | 41.77 | 39.92 | 42.33 | 39.61 | 2600317 | 4.48% |
| 19 Jun 2025 | 39.98 | 40.56 | 41.10 | 39.50 | 956794 | -2.13% |
| 18 Jun 2025 | 40.85 | 40.87 | 41.54 | 40.53 | 910933 | -0.02% |
| 17 Jun 2025 | 40.86 | 40.83 | 41.89 | 40.44 | 1053755 | 0.52% |
| 16 Jun 2025 | 40.65 | 41.11 | 41.91 | 39.91 | 1405632 | -1.86% |
| 13 Jun 2025 | 41.42 | 40.88 | 41.80 | 39.82 | 1936253 | -1.69% |
| 12 Jun 2025 | 42.13 | 44.00 | 44.20 | 41.85 | 2317173 | -3.37% |
| 11 Jun 2025 | 43.60 | 41.00 | 44.19 | 40.91 | 9194331 | 6.60% |
| 10 Jun 2025 | 40.90 | 38.71 | 41.62 | 38.71 | 4634987 | 5.79% |
| 09 Jun 2025 | 38.66 | 38.74 | 39.33 | 38.42 | 1800948 | 1.68% |
| 06 Jun 2025 | 38.02 | 36.95 | 38.35 | 36.83 | 1493794 | 3.26% |
| 05 Jun 2025 | 36.82 | 37.00 | 37.53 | 36.72 | 448565 | -0.46% |
| 04 Jun 2025 | 36.99 | 37.45 | 37.58 | 36.52 | 498775 | -1.04% |
| 03 Jun 2025 | 37.38 | 37.72 | 38.50 | 37.04 | 1196399 | 0.40% |
| 02 Jun 2025 | 37.23 | 36.55 | 38.12 | 36.44 | 1153856 | 0.76% |
| 30 May 2025 | 36.95 | 37.05 | 37.15 | 36.32 | 562687 | -0.16% |
| 29 May 2025 | 37.01 | 37.15 | 37.45 | 36.55 | 666100 | 0.05% |
| 28 May 2025 | 36.99 | 36.61 | 37.36 | 36.59 | 743487 | 0.90% |
| 27 May 2025 | 36.66 | 36.99 | 37.07 | 36.41 | 653534 | -0.35% |
| 26 May 2025 | 36.79 | 37.57 | 37.80 | 36.65 | 818085 | -1.39% |
| 23 May 2025 | 37.31 | 36.30 | 37.77 | 36.00 | 1054904 | 3.12% |
| 22 May 2025 | 36.18 | 36.50 | 36.78 | 35.90 | 700608 | -0.88% |
| 21 May 2025 | 36.50 | 36.20 | 36.83 | 36.07 | 459670 | 0.86% |
| 20 May 2025 | 36.19 | 37.04 | 37.20 | 35.95 | 948396 | -1.82% |
| 19 May 2025 | 36.86 | 37.50 | 38.48 | 36.60 | 1776822 | -1.07% |
| 16 May 2025 | 37.26 | 35.59 | 37.49 | 35.59 | 1898443 | 4.90% |
| 15 May 2025 | 35.52 | 35.29 | 35.84 | 35.25 | 749719 | 0.65% |
| 14 May 2025 | 35.29 | 34.29 | 35.98 | 34.16 | 1566118 | 3.31% |
| 13 May 2025 | 34.16 | 33.95 | 34.68 | 33.70 | 1046128 | 0.47% |
| 12 May 2025 | 34.00 | 32.70 | 34.20 | 32.69 | 1858597 | 7.66% |
| 09 May 2025 | 31.58 | 31.20 | 31.87 | 31.13 | 1035922 | -0.28% |
| 08 May 2025 | 31.67 | 32.49 | 32.57 | 31.50 | 576582 | -1.31% |
| 07 May 2025 | 32.09 | 31.50 | 32.30 | 31.32 | 591607 | 1.13% |
| 06 May 2025 | 31.73 | 33.15 | 33.19 | 31.51 | 1073610 | -4.40% |
| 05 May 2025 | 33.19 | 31.92 | 33.49 | 31.59 | 1203656 | 3.98% |
| 02 May 2025 | 31.92 | 31.74 | 32.38 | 31.74 | 520267 | 0.57% |
| 30 Apr 2025 | 31.74 | 32.61 | 32.89 | 31.41 | 584297 | -2.43% |
| 29 Apr 2025 | 32.53 | 33.05 | 33.56 | 32.36 | 660817 | -1.03% |
| 28 Apr 2025 | 32.87 | 32.88 | 33.19 | 32.39 | 754862 | -0.09% |
| 25 Apr 2025 | 32.90 | 34.44 | 34.52 | 32.32 | 1214067 | -3.72% |
| 24 Apr 2025 | 34.17 | 34.20 | 34.86 | 34.00 | 1284578 | -0.50% |
| 23 Apr 2025 | 34.34 | 34.36 | 34.69 | 33.60 | 858710 | 0.26% |
| 22 Apr 2025 | 34.25 | 34.35 | 34.92 | 33.70 | 1126001 | 0.38% |
| 21 Apr 2025 | 34.12 | 33.24 | 34.26 | 33.24 | 1121999 | 3.55% |
| 17 Apr 2025 | 32.95 | 32.70 | 33.15 | 32.58 | 1057637 | 0.73% |
| 16 Apr 2025 | 32.71 | 32.76 | 33.53 | 32.06 | 1309121 | 0.58% |
| 15 Apr 2025 | 32.52 | 31.62 | 34.00 | 31.62 | 2090851 | 4.23% |
| 11 Apr 2025 | 31.20 | 32.00 | 32.45 | 30.90 | 1806369 | 0.26% |
| 09 Apr 2025 | 31.12 | 31.00 | 31.44 | 30.95 | 450806 | -0.95% |
| 08 Apr 2025 | 31.42 | 32.00 | 32.32 | 30.92 | 625733 | 3.49% |
| 07 Apr 2025 | 30.36 | 29.95 | 30.50 | 29.80 | 1306569 | -3.25% |
| 04 Apr 2025 | 31.38 | 32.10 | 32.72 | 31.11 | 1056652 | -3.36% |
| 03 Apr 2025 | 32.47 | 32.37 | 33.12 | 31.95 | 1347941 | 0.19% |
| 02 Apr 2025 | 32.41 | 32.39 | 32.65 | 31.79 | 623801 | 0.00% |
| 01 Apr 2025 | 32.41 | 31.40 | 32.61 | 31.00 | 857419 | 3.65% |
| 28 Mar 2025 | 31.27 | 32.05 | 33.14 | 30.80 | 2642436 | -1.85% |
| 27 Mar 2025 | 31.86 | 31.20 | 32.22 | 31.10 | 2167546 | 1.79% |
| 26 Mar 2025 | 31.30 | 31.89 | 32.29 | 31.10 | 1567146 | -1.48% |
| 25 Mar 2025 | 31.77 | 33.35 | 33.78 | 31.60 | 1615756 | -4.36% |
| 24 Mar 2025 | 33.22 | 32.25 | 33.86 | 32.25 | 2751612 | 3.75% |
| 21 Mar 2025 | 32.02 | 31.49 | 32.78 | 31.41 | 2571682 | 2.07% |
| 20 Mar 2025 | 31.37 | 31.46 | 32.68 | 31.23 | 1354776 | -0.29% |
| 19 Mar 2025 | 31.46 | 30.86 | 31.85 | 30.86 | 1393879 | 1.61% |
| 18 Mar 2025 | 30.96 | 29.95 | 31.20 | 29.95 | 1163384 | 3.37% |
| 17 Mar 2025 | 29.95 | 30.35 | 30.69 | 29.85 | 853770 | -0.99% |
| 13 Mar 2025 | 30.25 | 30.40 | 31.70 | 30.11 | 1516528 | -0.23% |
| 12 Mar 2025 | 30.32 | 30.85 | 31.30 | 29.85 | 1008421 | -2.00% |
| 11 Mar 2025 | 30.94 | 30.48 | 31.27 | 29.82 | 846463 | 0.78% |
| 10 Mar 2025 | 30.70 | 31.91 | 32.35 | 30.60 | 890971 | -4.06% |
| 07 Mar 2025 | 32.00 | 31.90 | 32.90 | 31.80 | 1087241 | 0.13% |
| 06 Mar 2025 | 31.96 | 32.25 | 32.97 | 31.81 | 748403 | 0.60% |
| 05 Mar 2025 | 31.77 | 30.50 | 32.64 | 30.50 | 1258463 | 3.72% |
| 04 Mar 2025 | 30.63 | 31.41 | 31.74 | 29.75 | 2021786 | -3.28% |
| 03 Mar 2025 | 31.67 | 31.40 | 31.84 | 29.41 | 1357665 | 1.18% |
| 28 Feb 2025 | 31.30 | 32.67 | 32.75 | 30.50 | 1339660 | -4.19% |
| 27 Feb 2025 | 32.67 | 34.05 | 34.15 | 32.50 | 681678 | -3.77% |
| 25 Feb 2025 | 33.95 | 34.15 | 34.46 | 33.80 | 677582 | -0.03% |
| 24 Feb 2025 | 33.96 | 35.22 | 35.30 | 33.80 | 566018 | -3.88% |
| 21 Feb 2025 | 35.33 | 35.75 | 36.85 | 35.11 | 712943 | -1.17% |
| 20 Feb 2025 | 35.75 | 35.34 | 35.90 | 35.15 | 592276 | 1.50% |
| 19 Feb 2025 | 35.22 | 34.13 | 35.60 | 34.13 | 479132 | 2.09% |
| 18 Feb 2025 | 34.50 | 34.32 | 34.69 | 34.32 | 393649 | -0.06% |
| 17 Feb 2025 | 34.52 | 34.00 | 35.25 | 34.00 | 785209 | 0.00% |
| 14 Feb 2025 | 34.52 | 35.49 | 36.20 | 34.45 | 1054073 | -2.38% |
| 13 Feb 2025 | 35.36 | 35.71 | 36.37 | 35.10 | 677860 | 0.14% |
| 12 Feb 2025 | 35.31 | 35.50 | 35.69 | 34.41 | 1203349 | 1.44% |
| 11 Feb 2025 | 34.81 | 36.50 | 36.51 | 34.41 | 672877 | -3.73% |
| 10 Feb 2025 | 36.16 | 37.35 | 37.90 | 35.70 | 426275 | -2.14% |
| 07 Feb 2025 | 36.95 | 37.75 | 37.75 | 36.75 | 482990 | -1.10% |
| 06 Feb 2025 | 37.36 | 38.00 | 38.08 | 37.03 | 412908 | -1.11% |
| 05 Feb 2025 | 37.78 | 37.77 | 38.60 | 37.61 | 598906 | -0.11% |
| 04 Feb 2025 | 37.82 | 37.95 | 37.99 | 37.00 | 650103 | 3.25% |
| 03 Feb 2025 | 36.63 | 38.00 | 38.38 | 36.35 | 885135 | -5.50% |
| 01 Feb 2025 | 38.76 | 37.80 | 40.49 | 37.71 | 1352927 | 2.13% |
| 31 Jan 2025 | 37.95 | 37.00 | 38.89 | 36.32 | 891327 | 4.29% |
| 30 Jan 2025 | 36.39 | 36.50 | 38.82 | 35.86 | 2397088 | -0.55% |
| 29 Jan 2025 | 36.59 | 34.00 | 37.80 | 34.00 | 2883997 | 10.08% |
| 28 Jan 2025 | 33.24 | 34.80 | 36.00 | 32.61 | 1564752 | -3.12% |
| 27 Jan 2025 | 34.31 | 35.80 | 35.80 | 33.91 | 1094466 | -4.22% |
| 24 Jan 2025 | 35.82 | 37.35 | 37.35 | 35.70 | 583482 | -3.01% |
| 23 Jan 2025 | 36.93 | 37.54 | 37.92 | 36.80 | 795341 | -1.62% |
| 22 Jan 2025 | 37.54 | 39.00 | 39.00 | 36.92 | 849760 | -3.15% |
| 21 Jan 2025 | 38.76 | 39.70 | 40.36 | 38.53 | 524606 | -2.64% |
| 20 Jan 2025 | 39.81 | 38.99 | 39.98 | 38.01 | 607053 | 3.00% |
| 17 Jan 2025 | 38.65 | 38.30 | 38.95 | 37.76 | 528542 | 0.99% |
| 16 Jan 2025 | 38.27 | 38.20 | 38.42 | 37.91 | 367679 | 2.19% |
| 15 Jan 2025 | 37.45 | 37.17 | 38.48 | 37.11 | 638903 | -0.79% |
| 14 Jan 2025 | 37.75 | 36.19 | 38.27 | 36.19 | 814565 | 5.30% |
| 13 Jan 2025 | 35.85 | 37.80 | 37.90 | 35.51 | 1202023 | -4.86% |
| 10 Jan 2025 | 37.68 | 40.30 | 40.30 | 37.60 | 1567832 | -5.59% |
| 09 Jan 2025 | 39.91 | 41.50 | 41.50 | 39.20 | 519415 | -2.52% |
| 08 Jan 2025 | 40.94 | 41.30 | 41.48 | 40.60 | 339696 | -1.37% |
| 07 Jan 2025 | 41.51 | 41.30 | 41.99 | 40.85 | 515658 | 1.15% |
| 06 Jan 2025 | 41.04 | 42.40 | 42.44 | 40.62 | 1079625 | -3.25% |
| 03 Jan 2025 | 42.42 | 43.30 | 43.57 | 42.35 | 556797 | -1.87% |
| 02 Jan 2025 | 43.23 | 44.00 | 44.45 | 42.74 | 638244 | -0.48% |
| 01 Jan 2025 | 43.44 | 43.55 | 43.85 | 43.02 | 466180 | 1.19% |
| 31 Dec 2024 | 42.93 | 41.75 | 43.69 | 41.41 | 1211104 | 2.73% |
| 30 Dec 2024 | 41.79 | 43.53 | 45.92 | 40.75 | 3010782 | -5.54% |
| 27 Dec 2024 | 44.24 | 40.96 | 44.72 | 40.93 | 2916626 | 7.54% |
| 26 Dec 2024 | 41.14 | 40.28 | 41.45 | 39.95 | 626790 | 2.19% |
| 24 Dec 2024 | 40.26 | 39.72 | 41.14 | 39.62 | 609432 | 1.21% |
| 23 Dec 2024 | 39.78 | 40.22 | 40.50 | 39.13 | 810520 | -0.10% |
| 20 Dec 2024 | 39.82 | 41.20 | 41.20 | 39.60 | 845495 | -2.93% |
| 19 Dec 2024 | 41.02 | 40.80 | 41.40 | 39.95 | 783196 | 0.34% |
| 18 Dec 2024 | 40.88 | 41.80 | 41.80 | 40.55 | 568616 | -1.18% |
| 17 Dec 2024 | 41.37 | 42.45 | 43.20 | 41.15 | 840777 | -2.75% |
| 16 Dec 2024 | 42.54 | 43.20 | 43.58 | 42.40 | 420083 | -1.18% |
| 13 Dec 2024 | 43.05 | 43.70 | 43.89 | 42.38 | 561039 | -1.51% |
| 12 Dec 2024 | 43.71 | 44.44 | 44.80 | 43.30 | 616972 | -1.64% |
| 11 Dec 2024 | 44.44 | 44.97 | 45.29 | 44.20 | 506187 | -1.18% |
| 10 Dec 2024 | 44.97 | 45.00 | 45.59 | 44.22 | 861945 | 1.03% |
| 09 Dec 2024 | 44.51 | 44.66 | 45.74 | 43.98 | 817575 | -0.18% |
| 06 Dec 2024 | 44.59 | 43.70 | 45.10 | 43.69 | 1009480 | 1.39% |
| 05 Dec 2024 | 43.98 | 44.20 | 44.77 | 43.22 | 631902 | 0.27% |
| 04 Dec 2024 | 43.86 | 44.27 | 45.45 | 42.99 | 1850633 | -0.14% |
| 03 Dec 2024 | 43.92 | 43.95 | 44.16 | 43.56 | 579950 | 0.66% |
| 02 Dec 2024 | 43.63 | 43.51 | 44.10 | 42.97 | 456830 | -0.16% |
| 29 Nov 2024 | 43.70 | 43.51 | 43.90 | 42.59 | 555151 | 0.44% |
| 28 Nov 2024 | 43.51 | 43.50 | 44.19 | 43.10 | 758321 | 0.39% |
| 27 Nov 2024 | 43.34 | 42.32 | 43.50 | 42.15 | 650694 | 2.41% |
| 26 Nov 2024 | 42.32 | 42.03 | 42.63 | 41.49 | 541156 | 0.69% |
| 25 Nov 2024 | 42.03 | 41.00 | 42.54 | 41.00 | 1598610 | 4.09% |
| 22 Nov 2024 | 40.38 | 39.50 | 40.70 | 39.00 | 798111 | 2.31% |
| 21 Nov 2024 | 39.47 | 40.64 | 40.64 | 39.11 | 709741 | -2.97% |
| 19 Nov 2024 | 40.68 | 40.20 | 41.65 | 40.20 | 957492 | 1.40% |
| 18 Nov 2024 | 40.12 | 41.00 | 41.00 | 39.13 | 1062389 | -1.33% |
| 14 Nov 2024 | 40.66 | 41.00 | 41.72 | 40.31 | 700764 | 0.82% |
| 13 Nov 2024 | 40.33 | 42.45 | 43.00 | 39.85 | 946535 | -6.43% |
| 12 Nov 2024 | 43.10 | 43.80 | 44.15 | 42.90 | 443868 | -1.31% |
| 11 Nov 2024 | 43.67 | 42.66 | 44.49 | 42.65 | 662923 | 0.44% |
| 08 Nov 2024 | 43.48 | 45.24 | 45.24 | 43.03 | 1178379 | -3.72% |
| 07 Nov 2024 | 45.16 | 45.00 | 46.00 | 44.84 | 856365 | 0.62% |
| 06 Nov 2024 | 44.88 | 44.50 | 45.39 | 43.94 | 736893 | 2.12% |
| 05 Nov 2024 | 43.95 | 43.75 | 44.24 | 42.71 | 915177 | 1.08% |
| 04 Nov 2024 | 43.48 | 44.98 | 44.98 | 43.10 | 681179 | -2.84% |
| 01 Nov 2024 | 44.75 | 44.40 | 44.90 | 44.00 | 196378 | 2.45% |
| 31 Oct 2024 | 43.68 | 43.60 | 44.67 | 43.37 | 889134 | 0.23% |
| 30 Oct 2024 | 43.58 | 43.90 | 45.52 | 42.90 | 2046724 | -0.71% |
| 29 Oct 2024 | 43.89 | 42.60 | 44.25 | 42.12 | 897463 | 3.10% |
| 28 Oct 2024 | 42.57 | 42.05 | 43.32 | 41.18 | 885417 | 1.45% |
| 25 Oct 2024 | 41.96 | 43.25 | 43.45 | 40.76 | 937284 | -1.94% |
| 24 Oct 2024 | 42.79 | 43.30 | 43.78 | 42.50 | 602817 | -0.79% |
| 23 Oct 2024 | 43.13 | 42.20 | 44.01 | 41.70 | 1189335 | 2.08% |
| 22 Oct 2024 | 42.25 | 45.50 | 45.50 | 42.00 | 904362 | -6.98% |
| 21 Oct 2024 | 45.42 | 45.91 | 46.19 | 44.75 | 836158 | -0.37% |
| 18 Oct 2024 | 45.59 | 45.21 | 46.05 | 44.63 | 622762 | -0.48% |
| 17 Oct 2024 | 45.81 | 46.45 | 46.53 | 44.68 | 1006698 | -0.87% |
| 16 Oct 2024 | 46.21 | 45.20 | 46.86 | 45.20 | 940499 | 1.20% |
| 15 Oct 2024 | 45.66 | 46.81 | 46.83 | 44.91 | 1423180 | -2.46% |
| 14 Oct 2024 | 46.81 | 47.51 | 48.11 | 46.50 | 716989 | -2.40% |
| 11 Oct 2024 | 47.96 | 47.79 | 48.47 | 47.20 | 562752 | 0.86% |
| 10 Oct 2024 | 47.55 | 49.09 | 49.45 | 47.00 | 703302 | -2.94% |
| 09 Oct 2024 | 48.99 | 48.00 | 49.50 | 47.65 | 1286904 | 2.79% |
| 08 Oct 2024 | 47.66 | 45.73 | 47.84 | 45.29 | 1100441 | 3.43% |
| 07 Oct 2024 | 46.08 | 47.50 | 48.15 | 45.50 | 1725589 | -2.95% |
| 04 Oct 2024 | 47.48 | 48.00 | 49.02 | 45.55 | 2493826 | -1.31% |
| 03 Oct 2024 | 48.11 | 49.10 | 49.42 | 47.81 | 1002509 | -3.26% |
| 01 Oct 2024 | 49.73 | 50.00 | 50.68 | 49.51 | 1091922 | -0.12% |
| 30 Sep 2024 | 49.79 | 50.80 | 51.46 | 49.60 | 1617289 | -1.97% |
| 27 Sep 2024 | 50.79 | 49.21 | 53.38 | 48.80 | 3693776 | 3.70% |
| 26 Sep 2024 | 48.98 | 49.88 | 50.50 | 48.59 | 1123575 | -1.19% |
| 25 Sep 2024 | 49.57 | 50.85 | 51.08 | 49.30 | 1368997 | -2.21% |
| 24 Sep 2024 | 50.69 | 51.40 | 51.69 | 50.20 | 843361 | -0.88% |
| 23 Sep 2024 | 51.14 | 52.00 | 52.15 | 50.73 | 1262040 | -0.25% |
| 20 Sep 2024 | 51.27 | 51.30 | 51.80 | 50.50 | 1442543 | 1.48% |
| 19 Sep 2024 | 50.52 | 52.36 | 52.79 | 49.59 | 2127514 | -2.81% |
| 18 Sep 2024 | 51.98 | 53.21 | 53.70 | 51.57 | 1571346 | -2.31% |
| 17 Sep 2024 | 53.21 | 53.61 | 54.27 | 53.03 | 1338390 | -0.93% |
| 16 Sep 2024 | 53.71 | 55.55 | 55.71 | 53.50 | 1385026 | -2.73% |
| 13 Sep 2024 | 55.22 | 54.50 | 55.99 | 54.10 | 1997819 | 1.36% |
| 12 Sep 2024 | 54.48 | 54.00 | 54.70 | 52.68 | 1501668 | 1.64% |
| 11 Sep 2024 | 53.60 | 55.00 | 55.26 | 53.26 | 1431161 | -2.15% |
| 10 Sep 2024 | 54.78 | 55.35 | 55.87 | 54.55 | 1089931 | -0.22% |
| 09 Sep 2024 | 54.90 | 55.60 | 55.70 | 53.62 | 2683508 | -1.93% |
| 06 Sep 2024 | 55.98 | 57.40 | 57.62 | 55.29 | 2079496 | -2.52% |
| 05 Sep 2024 | 57.43 | 56.86 | 58.30 | 56.12 | 2946819 | 1.81% |
| 04 Sep 2024 | 56.41 | 55.80 | 56.78 | 55.62 | 1303366 | 0.04% |
| 03 Sep 2024 | 56.39 | 55.89 | 57.14 | 55.80 | 1856883 | 0.70% |
| 02 Sep 2024 | 56.00 | 58.00 | 58.17 | 55.50 | 2255270 | -2.96% |
| 30 Aug 2024 | 57.71 | 58.30 | 59.10 | 56.86 | 3607664 | -0.55% |
| 29 Aug 2024 | 58.03 | 60.48 | 61.34 | 56.40 | 6035215 | -3.96% |
| 28 Aug 2024 | 60.42 | 59.89 | 62.30 | 59.75 | 9222674 | 1.55% |
| 27 Aug 2024 | 59.50 | 57.46 | 61.68 | 57.10 | 15886710 | 4.37% |
| 26 Aug 2024 | 57.01 | 57.70 | 57.86 | 56.19 | 1776761 | -0.70% |
| 23 Aug 2024 | 57.41 | 57.70 | 59.17 | 56.86 | 2427769 | -0.50% |
| 22 Aug 2024 | 57.70 | 57.40 | 58.38 | 56.61 | 2677634 | 0.80% |
| 21 Aug 2024 | 57.24 | 58.10 | 59.90 | 56.71 | 4203284 | -0.81% |
| 20 Aug 2024 | 57.71 | 56.00 | 58.00 | 55.59 | 4607986 | 3.91% |
| 19 Aug 2024 | 55.54 | 55.24 | 57.22 | 55.00 | 1942963 | 1.89% |
| 16 Aug 2024 | 54.51 | 54.79 | 55.09 | 53.95 | 1506365 | 1.40% |
| 14 Aug 2024 | 53.76 | 56.52 | 56.83 | 53.50 | 2209573 | -4.07% |
| 13 Aug 2024 | 56.04 | 56.15 | 58.71 | 55.55 | 4922915 | 0.05% |
| 12 Aug 2024 | 56.01 | 53.10 | 56.70 | 52.90 | 4859819 | 3.84% |
| 09 Aug 2024 | 53.94 | 54.65 | 54.84 | 53.08 | 1777678 | 0.35% |
| 08 Aug 2024 | 53.75 | 53.29 | 54.90 | 52.13 | 3659733 | 1.34% |
| 07 Aug 2024 | 53.04 | 52.05 | 53.22 | 50.77 | 3181868 | 3.47% |
| 06 Aug 2024 | 51.26 | 53.50 | 53.97 | 50.42 | 2471257 | -1.31% |
| 05 Aug 2024 | 51.94 | 53.20 | 54.00 | 51.34 | 5476204 | -6.36% |
| 02 Aug 2024 | 55.47 | 54.06 | 56.72 | 54.06 | 2836426 | -0.82% |
| 01 Aug 2024 | 55.93 | 57.80 | 57.94 | 55.15 | 3969812 | -2.19% |
| 31 Jul 2024 | 57.18 | 58.18 | 59.50 | 56.76 | 3282627 | 0.21% |
| 30 Jul 2024 | 57.06 | 58.00 | 58.49 | 56.54 | 3168661 | -0.83% |
| 29 Jul 2024 | 57.54 | 56.80 | 59.00 | 55.75 | 4771139 | 2.99% |
| 26 Jul 2024 | 55.87 | 57.70 | 58.20 | 54.83 | 4824736 | -1.97% |
| 25 Jul 2024 | 56.99 | 57.00 | 61.29 | 56.15 | 13383646 | -2.33% |
| 24 Jul 2024 | 58.35 | 49.00 | 59.70 | 48.99 | 14253479 | 16.35% |
| 23 Jul 2024 | 50.15 | 51.00 | 51.53 | 47.11 | 3901948 | -0.97% |
| 22 Jul 2024 | 50.64 | 50.70 | 51.99 | 49.75 | 2129051 | -0.80% |
| 19 Jul 2024 | 51.05 | 51.75 | 52.85 | 50.25 | 3807344 | -1.49% |
| 18 Jul 2024 | 51.82 | 55.26 | 55.29 | 50.81 | 5434229 | -6.23% |
| 16 Jul 2024 | 55.26 | 56.30 | 56.94 | 54.75 | 4254936 | -1.06% |
| 15 Jul 2024 | 55.85 | 55.29 | 57.95 | 54.65 | 8110431 | 0.98% |
| 12 Jul 2024 | 55.31 | 51.94 | 56.00 | 51.94 | 15801382 | 6.49% |
| 11 Jul 2024 | 51.94 | 51.08 | 52.90 | 50.80 | 3594025 | 2.39% |
| 10 Jul 2024 | 50.73 | 51.92 | 52.40 | 48.40 | 7105604 | -1.51% |
| 09 Jul 2024 | 51.51 | 50.89 | 54.60 | 50.24 | 9700391 | 2.02% |
| 08 Jul 2024 | 50.49 | 50.29 | 51.40 | 49.60 | 6109268 | 1.86% |
| 05 Jul 2024 | 49.57 | 49.30 | 50.20 | 47.78 | 3134256 | 2.89% |
| 04 Jul 2024 | 48.18 | 49.45 | 50.24 | 48.05 | 3002940 | -1.77% |
| 03 Jul 2024 | 49.05 | 48.75 | 51.31 | 48.23 | 5696910 | 2.08% |
| 02 Jul 2024 | 48.05 | 49.71 | 50.15 | 47.75 | 3701705 | -3.53% |
| 01 Jul 2024 | 49.81 | 44.60 | 50.62 | 44.27 | 11569904 | 11.91% |
| 28 Jun 2024 | 44.51 | 45.00 | 45.57 | 44.26 | 1220089 | -1.72% |
| 27 Jun 2024 | 45.29 | 45.30 | 46.25 | 44.30 | 2324098 | 0.56% |
| 26 Jun 2024 | 45.04 | 45.78 | 46.35 | 44.73 | 1881609 | -1.05% |
| 25 Jun 2024 | 45.52 | 47.28 | 48.05 | 45.25 | 2188169 | -3.27% |
| 24 Jun 2024 | 47.06 | 46.68 | 48.79 | 45.76 | 3582677 | 0.84% |
| 21 Jun 2024 | 46.67 | 48.15 | 48.30 | 46.25 | 3411579 | -2.67% |
| 20 Jun 2024 | 47.95 | 49.45 | 50.90 | 47.63 | 5118592 | -3.19% |
| 19 Jun 2024 | 49.53 | 47.41 | 52.46 | 45.16 | 24892087 | 3.51% |
| 18 Jun 2024 | 47.85 | 41.00 | 47.85 | 40.60 | 16635050 | 19.98% |
| 14 Jun 2024 | 39.88 | 40.64 | 40.89 | 39.70 | 906767 | -1.07% |
| 13 Jun 2024 | 40.31 | 41.00 | 41.35 | 40.19 | 1361842 | -1.44% |
| 12 Jun 2024 | 40.90 | 39.60 | 41.59 | 39.20 | 2295321 | 3.91% |
| 11 Jun 2024 | 39.36 | 39.45 | 39.75 | 38.81 | 1404751 | 1.18% |
| 10 Jun 2024 | 38.90 | 40.00 | 40.10 | 38.54 | 952574 | -2.02% |
| 07 Jun 2024 | 39.70 | 39.95 | 40.40 | 39.30 | 1128203 | 0.76% |
| 06 Jun 2024 | 39.40 | 37.60 | 39.90 | 37.60 | 1555528 | 6.06% |
| 05 Jun 2024 | 37.15 | 36.00 | 37.40 | 34.95 | 1575073 | 3.48% |
| 04 Jun 2024 | 35.90 | 40.40 | 40.40 | 34.30 | 2760159 | -11.58% |
| 03 Jun 2024 | 40.60 | 41.10 | 42.95 | 39.90 | 2744600 | 5.32% |
| 31 May 2024 | 38.55 | 37.85 | 38.80 | 37.35 | 1008608 | -0.90% |
| 30 May 2024 | 38.90 | 39.65 | 39.70 | 38.55 | 578905 | -0.26% |
| 29 May 2024 | 39.00 | 39.65 | 39.80 | 38.80 | 798740 | -0.76% |
| 28 May 2024 | 39.30 | 39.60 | 40.20 | 39.00 | 1215798 | -4.15% |
| 27 May 2024 | 41.00 | 42.50 | 42.60 | 40.60 | 992830 | -2.84% |
| 24 May 2024 | 42.20 | 42.20 | 43.30 | 41.95 | 1011035 | 0.60% |
| 23 May 2024 | 41.95 | 42.00 | 42.95 | 41.20 | 928865 | 1.82% |
| 22 May 2024 | 41.20 | 41.95 | 42.30 | 40.60 | 1124833 | -2.25% |
| 21 May 2024 | 42.15 | 42.65 | 43.15 | 41.55 | 1036790 | -1.98% |
| 18 May 2024 | 43.00 | 42.75 | 43.50 | 42.60 | 238086 | 0.82% |
| 17 May 2024 | 42.65 | 43.20 | 43.70 | 42.40 | 776400 | -0.70% |
| 16 May 2024 | 42.95 | 41.90 | 43.40 | 41.70 | 1073358 | 3.87% |
| 15 May 2024 | 41.35 | 41.75 | 41.90 | 40.80 | 512399 | 1.60% |
| 14 May 2024 | 40.70 | 40.25 | 41.25 | 40.25 | 533961 | 1.50% |
| 13 May 2024 | 40.10 | 38.75 | 40.30 | 37.85 | 1871402 | 0.63% |
| 10 May 2024 | 39.85 | 40.25 | 40.50 | 39.40 | 567983 | 0.25% |
| 09 May 2024 | 39.75 | 42.30 | 42.30 | 39.50 | 944819 | -4.33% |
| 08 May 2024 | 41.55 | 40.00 | 42.75 | 39.80 | 881795 | 1.71% |
| 07 May 2024 | 40.85 | 42.35 | 43.10 | 40.30 | 1586021 | -3.66% |
| 06 May 2024 | 42.40 | 43.65 | 45.50 | 42.40 | 1324133 | -4.93% |
| 03 May 2024 | 44.60 | 45.50 | 45.90 | 43.05 | 1477140 | -0.34% |
| 02 May 2024 | 44.75 | 43.95 | 45.00 | 43.30 | 1729144 | 4.31% |
| 30 Apr 2024 | 42.90 | 41.90 | 43.55 | 41.50 | 1575697 | 2.88% |
| 29 Apr 2024 | 41.70 | 40.90 | 41.90 | 40.50 | 1396420 | 3.73% |
| 26 Apr 2024 | 40.20 | 40.50 | 40.65 | 39.90 | 726761 | 0.00% |
| 25 Apr 2024 | 40.20 | 40.65 | 40.65 | 39.50 | 427206 | -0.50% |
| 24 Apr 2024 | 40.40 | 40.70 | 41.00 | 40.20 | 541562 | -0.37% |
| 23 Apr 2024 | 40.55 | 41.45 | 41.60 | 40.00 | 837219 | -1.70% |
| 22 Apr 2024 | 41.25 | 40.60 | 41.45 | 40.50 | 832203 | 4.43% |
| 19 Apr 2024 | 39.50 | 37.90 | 40.65 | 37.40 | 886553 | 1.94% |
| 18 Apr 2024 | 38.75 | 39.70 | 40.40 | 38.50 | 829924 | -2.64% |
| 16 Apr 2024 | 39.80 | 38.50 | 40.40 | 38.40 | 560545 | 1.79% |
| 15 Apr 2024 | 39.10 | 38.55 | 40.30 | 38.35 | 684633 | -2.98% |
| 12 Apr 2024 | 40.30 | 41.85 | 42.50 | 39.95 | 759307 | -2.54% |
| 10 Apr 2024 | 41.35 | 41.30 | 41.95 | 41.10 | 382122 | 0.00% |
| 09 Apr 2024 | 41.35 | 42.95 | 43.00 | 40.60 | 346078 | -2.36% |
| 08 Apr 2024 | 42.35 | 43.50 | 44.40 | 42.20 | 741408 | -1.51% |
| 05 Apr 2024 | 43.00 | 42.50 | 43.30 | 41.60 | 599327 | 0.94% |
| 04 Apr 2024 | 42.60 | 43.35 | 43.35 | 42.00 | 738260 | 0.83% |
| 03 Apr 2024 | 42.25 | 40.15 | 42.40 | 40.15 | 816775 | 3.30% |
| 02 Apr 2024 | 40.90 | 41.35 | 41.45 | 40.00 | 765300 | 0.25% |
| 01 Apr 2024 | 40.80 | 41.50 | 41.70 | 40.10 | 656183 | 2.00% |
| 28 Mar 2024 | 40.00 | 39.00 | 40.70 | 38.85 | 1899210 | 2.96% |
| 27 Mar 2024 | 38.85 | 40.50 | 40.50 | 37.10 | 2140591 | 0.65% |
| 26 Mar 2024 | 38.60 | 37.50 | 38.60 | 37.15 | 1046527 | 4.89% |
| 22 Mar 2024 | 36.80 | 36.60 | 36.80 | 36.10 | 494788 | 4.99% |
| 21 Mar 2024 | 35.05 | 33.85 | 35.05 | 33.85 | 763712 | 4.94% |
| 20 Mar 2024 | 33.40 | 33.30 | 34.00 | 32.55 | 875577 | 0.91% |
| 19 Mar 2024 | 33.10 | 33.45 | 34.30 | 32.90 | 952588 | -1.34% |
| 18 Mar 2024 | 33.55 | 34.90 | 35.45 | 33.25 | 2623154 | -1.76% |
| 15 Mar 2024 | 34.15 | 35.95 | 37.35 | 34.10 | 1477483 | -4.87% |
| 14 Mar 2024 | 35.90 | 34.10 | 37.05 | 34.10 | 1963932 | 0.00% |
| 13 Mar 2024 | 35.90 | 37.20 | 37.20 | 35.90 | 832360 | -4.90% |
| 12 Mar 2024 | 37.75 | 40.00 | 40.30 | 37.75 | 781956 | -4.91% |
| 11 Mar 2024 | 39.70 | 41.65 | 42.95 | 39.65 | 771583 | -4.80% |
| 07 Mar 2024 | 41.70 | 42.10 | 42.55 | 41.25 | 531197 | 0.36% |
| 06 Mar 2024 | 41.55 | 40.50 | 41.85 | 40.15 | 1366142 | -1.66% |
| 05 Mar 2024 | 42.25 | 43.40 | 43.80 | 41.55 | 999936 | -2.65% |
| 04 Mar 2024 | 43.40 | 45.65 | 45.70 | 43.05 | 636248 | -3.34% |
| 02 Mar 2024 | 44.90 | 44.85 | 45.75 | 44.30 | 195773 | 0.34% |
| 01 Mar 2024 | 44.75 | 45.40 | 46.40 | 44.60 | 704585 | 0.34% |
| 29 Feb 2024 | 44.60 | 44.75 | 45.50 | 42.75 | 609693 | 1.36% |
| 28 Feb 2024 | 44.00 | 45.95 | 46.65 | 43.65 | 1053236 | -4.24% |
| 27 Feb 2024 | 45.95 | 49.00 | 49.60 | 45.95 | 1213376 | -4.96% |
| 26 Feb 2024 | 48.35 | 47.30 | 48.35 | 46.05 | 1428875 | 4.99% |
| 23 Feb 2024 | 46.05 | 44.40 | 46.05 | 43.90 | 1037808 | 4.90% |
| 22 Feb 2024 | 43.90 | 45.40 | 45.40 | 42.75 | 1384259 | -2.44% |
| 21 Feb 2024 | 45.00 | 46.85 | 47.40 | 44.50 | 1742059 | -3.95% |
| 20 Feb 2024 | 46.85 | 47.95 | 48.30 | 46.70 | 789883 | -2.09% |
| 19 Feb 2024 | 47.85 | 49.55 | 51.00 | 47.50 | 1237780 | -3.43% |
| 16 Feb 2024 | 49.55 | 49.75 | 51.15 | 49.20 | 2258784 | 1.64% |
| 15 Feb 2024 | 48.75 | 48.85 | 49.70 | 48.30 | 1238012 | 0.93% |
| 14 Feb 2024 | 48.30 | 45.00 | 48.75 | 45.00 | 1453462 | 2.44% |
| 13 Feb 2024 | 47.15 | 44.85 | 48.00 | 44.85 | 2434325 | -0.11% |
| 12 Feb 2024 | 47.20 | 47.75 | 48.40 | 47.20 | 987618 | -4.93% |
| 09 Feb 2024 | 49.65 | 51.55 | 51.55 | 49.00 | 2492861 | -3.69% |
| 08 Feb 2024 | 51.55 | 54.20 | 54.25 | 51.55 | 2666869 | -4.98% |
| 07 Feb 2024 | 54.25 | 58.25 | 58.25 | 54.25 | 2116697 | -4.99% |
| 06 Feb 2024 | 57.10 | 52.80 | 58.30 | 52.80 | 3916812 | 2.79% |
| 05 Feb 2024 | 55.55 | 58.50 | 58.65 | 55.55 | 1048794 | -4.96% |
| 02 Feb 2024 | 58.45 | 59.90 | 61.80 | 58.00 | 4221441 | -1.43% |
| 01 Feb 2024 | 59.30 | 61.35 | 61.80 | 57.85 | 7209519 | -4.66% |
| 31 Jan 2024 | 62.20 | 62.45 | 64.10 | 61.00 | 5106347 | 0.08% |
| 30 Jan 2024 | 62.15 | 66.00 | 67.95 | 61.30 | 14745198 | -0.96% |
| 29 Jan 2024 | 62.75 | 56.40 | 64.10 | 56.20 | 17788643 | 13.27% |
| 25 Jan 2024 | 55.40 | 55.00 | 57.95 | 54.50 | 13305120 | 3.07% |
| 24 Jan 2024 | 53.75 | 48.85 | 54.50 | 48.70 | 11656015 | 10.26% |
| 23 Jan 2024 | 48.75 | 55.00 | 55.70 | 46.80 | 12140456 | -7.58% |
| 20 Jan 2024 | 52.75 | 47.80 | 54.85 | 47.50 | 20617484 | 11.64% |
| 19 Jan 2024 | 47.25 | 45.50 | 47.60 | 45.50 | 8035323 | 5.00% |
| 18 Jan 2024 | 45.00 | 44.25 | 46.90 | 43.75 | 9350614 | 1.69% |
| 17 Jan 2024 | 44.25 | 42.85 | 45.65 | 42.60 | 6705633 | 2.08% |
| 16 Jan 2024 | 43.35 | 43.10 | 45.55 | 42.40 | 5453188 | 0.70% |
| 15 Jan 2024 | 43.05 | 44.00 | 44.15 | 42.80 | 2548639 | -1.49% |
| 12 Jan 2024 | 43.70 | 44.65 | 45.00 | 43.50 | 2214358 | -1.47% |
| 11 Jan 2024 | 44.35 | 43.55 | 44.90 | 43.50 | 4526441 | 2.42% |
| 10 Jan 2024 | 43.30 | 43.10 | 44.10 | 42.70 | 2078048 | 0.70% |
| 09 Jan 2024 | 43.00 | 44.20 | 44.20 | 42.75 | 1802570 | 0.82% |
| 08 Jan 2024 | 42.65 | 43.80 | 43.80 | 42.35 | 2256941 | -1.84% |
| 05 Jan 2024 | 43.45 | 44.90 | 45.50 | 41.55 | 4012407 | -2.80% |
| 04 Jan 2024 | 44.70 | 43.80 | 46.25 | 43.80 | 5741910 | 2.17% |
| 03 Jan 2024 | 43.75 | 44.60 | 44.85 | 43.50 | 3017959 | -1.13% |
| 02 Jan 2024 | 44.25 | 43.95 | 45.15 | 42.50 | 3865572 | 1.37% |
| 01 Jan 2024 | 43.65 | 42.35 | 44.80 | 42.35 | 5339333 | 3.93% |
| 29 Dec 2023 | 42.00 | 42.00 | 43.30 | 41.85 | 1682926 | -0.71% |
| 28 Dec 2023 | 42.30 | 42.10 | 42.95 | 41.35 | 2450229 | 1.08% |
| 27 Dec 2023 | 41.85 | 41.85 | 42.90 | 41.70 | 3203467 | 0.00% |
| 26 Dec 2023 | 41.85 | 42.80 | 43.60 | 41.70 | 1842287 | -1.53% |
| 22 Dec 2023 | 42.50 | 42.00 | 43.35 | 41.70 | 2951719 | 1.80% |
| 21 Dec 2023 | 41.75 | 39.00 | 42.05 | 38.00 | 3832941 | 3.73% |
| 20 Dec 2023 | 40.25 | 44.80 | 45.15 | 40.15 | 6082126 | -9.75% |
| 19 Dec 2023 | 44.60 | 44.00 | 45.45 | 41.45 | 5428358 | 3.36% |
| 18 Dec 2023 | 43.15 | 43.25 | 44.90 | 42.25 | 4127208 | -0.80% |
| 15 Dec 2023 | 43.50 | 45.80 | 45.80 | 41.95 | 7043286 | -3.55% |
| 14 Dec 2023 | 45.10 | 43.85 | 47.90 | 42.55 | 26980481 | 9.33% |
| 13 Dec 2023 | 41.25 | 34.75 | 41.40 | 34.70 | 36029751 | 19.57% |
| 12 Dec 2023 | 34.50 | 35.15 | 35.35 | 34.25 | 1718845 | -1.00% |
| 11 Dec 2023 | 34.85 | 34.85 | 35.20 | 34.55 | 1723570 | 1.60% |
| 08 Dec 2023 | 34.30 | 34.70 | 35.70 | 33.85 | 3578954 | -0.58% |
| 07 Dec 2023 | 34.50 | 33.30 | 35.20 | 33.00 | 5363273 | 3.60% |
| 06 Dec 2023 | 33.30 | 33.25 | 33.80 | 32.95 | 2235709 | 0.76% |
| 05 Dec 2023 | 33.05 | 33.70 | 34.00 | 32.80 | 2169064 | -1.64% |
| 04 Dec 2023 | 33.60 | 34.00 | 34.25 | 33.50 | 2080165 | 1.20% |
| 01 Dec 2023 | 33.20 | 32.70 | 34.40 | 32.65 | 3701467 | 2.15% |
| 30 Nov 2023 | 32.50 | 33.05 | 33.55 | 32.30 | 2608299 | -1.37% |
| 29 Nov 2023 | 32.95 | 32.05 | 33.50 | 32.05 | 2647479 | 2.81% |
| 28 Nov 2023 | 32.05 | 33.25 | 33.30 | 31.90 | 2364522 | -3.17% |
| 24 Nov 2023 | 33.10 | 33.95 | 34.10 | 33.00 | 1845685 | -1.93% |
| 23 Nov 2023 | 33.75 | 34.15 | 34.25 | 33.60 | 1527341 | -0.74% |
| 22 Nov 2023 | 34.00 | 33.80 | 34.50 | 33.30 | 2961826 | 0.74% |
| 21 Nov 2023 | 33.75 | 34.80 | 35.10 | 33.20 | 4648759 | -2.32% |
| 20 Nov 2023 | 34.55 | 36.10 | 36.40 | 34.40 | 7290215 | -3.63% |
| 17 Nov 2023 | 35.85 | 33.30 | 37.55 | 33.10 | 31495533 | 8.14% |
| 16 Nov 2023 | 33.15 | 33.00 | 34.45 | 32.75 | 5811489 | 0.45% |
| 15 Nov 2023 | 33.00 | 33.40 | 34.25 | 32.50 | 4966801 | 0.00% |
| 13 Nov 2023 | 33.00 | 32.60 | 33.95 | 32.50 | 7652282 | 1.23% |
| 12 Nov 2023 | 32.60 | 32.90 | 33.15 | 32.45 | 1047575 | 0.15% |
| 10 Nov 2023 | 32.55 | 32.25 | 33.00 | 32.10 | 4193775 | 0.77% |
| 09 Nov 2023 | 32.30 | 32.20 | 34.20 | 32.00 | 12165161 | 0.62% |
| 08 Nov 2023 | 32.10 | 32.20 | 32.90 | 31.60 | 3651319 | 0.47% |
| 07 Nov 2023 | 31.95 | 32.30 | 32.75 | 31.60 | 4882040 | -0.78% |
| 06 Nov 2023 | 32.20 | 32.70 | 33.70 | 31.60 | 8957602 | -0.77% |
| 03 Nov 2023 | 32.45 | 32.55 | 33.20 | 31.30 | 16318912 | 1.56% |
| 02 Nov 2023 | 31.95 | 28.00 | 32.85 | 28.00 | 36768059 | 15.55% |
| 01 Nov 2023 | 27.65 | 28.70 | 28.95 | 27.45 | 2330869 | -3.15% |
| 31 Oct 2023 | 28.55 | 29.60 | 29.85 | 28.40 | 3069088 | -3.38% |
| 30 Oct 2023 | 29.55 | 27.25 | 29.85 | 26.95 | 8514656 | 8.44% |
| 27 Oct 2023 | 27.25 | 26.30 | 27.55 | 26.30 | 2464007 | 4.41% |
| 26 Oct 2023 | 26.10 | 25.30 | 26.35 | 24.70 | 2345901 | 1.36% |
| 25 Oct 2023 | 25.75 | 26.35 | 26.80 | 25.15 | 1870289 | -1.72% |
| 23 Oct 2023 | 26.20 | 28.50 | 28.55 | 25.95 | 3400474 | -7.75% |
| 20 Oct 2023 | 28.40 | 29.15 | 29.85 | 28.25 | 2893678 | -2.57% |
| 19 Oct 2023 | 29.15 | 29.20 | 30.00 | 28.85 | 2768402 | -0.17% |
| 18 Oct 2023 | 29.20 | 28.95 | 29.85 | 28.65 | 3673368 | 1.57% |
| 17 Oct 2023 | 28.75 | 28.35 | 29.10 | 28.25 | 2328894 | 1.95% |
| 16 Oct 2023 | 28.20 | 28.40 | 28.70 | 28.10 | 1025432 | -0.35% |
| 13 Oct 2023 | 28.30 | 28.10 | 28.80 | 28.10 | 1619287 | 0.00% |
| 12 Oct 2023 | 28.30 | 27.75 | 28.60 | 27.70 | 1312741 | 1.62% |
| 11 Oct 2023 | 27.85 | 27.75 | 28.15 | 27.70 | 1122799 | 1.09% |
| 10 Oct 2023 | 27.55 | 27.55 | 27.90 | 27.35 | 1189054 | 0.73% |
| 09 Oct 2023 | 27.35 | 28.00 | 28.00 | 27.25 | 2048300 | -3.36% |
| 06 Oct 2023 | 28.30 | 28.15 | 28.75 | 27.80 | 1841031 | 0.71% |
| 05 Oct 2023 | 28.10 | 28.05 | 28.30 | 27.60 | 2051946 | 0.90% |
| 04 Oct 2023 | 27.85 | 28.25 | 28.95 | 27.15 | 4586744 | -1.76% |
| 03 Oct 2023 | 28.35 | 29.20 | 29.20 | 28.20 | 2847135 | -3.08% |
| 29 Sep 2023 | 29.25 | 29.35 | 29.55 | 28.80 | 1778440 | 0.52% |
| 28 Sep 2023 | 29.10 | 30.60 | 30.85 | 28.90 | 3660503 | -3.96% |
| 27 Sep 2023 | 30.30 | 30.10 | 31.35 | 30.00 | 7507966 | 1.17% |
| 26 Sep 2023 | 29.95 | 30.10 | 30.20 | 29.30 | 2783694 | 0.67% |
| 25 Sep 2023 | 29.75 | 28.95 | 30.50 | 28.80 | 7325512 | 2.94% |
| 22 Sep 2023 | 28.90 | 27.70 | 29.25 | 27.40 | 6619822 | 4.90% |
| 21 Sep 2023 | 27.55 | 27.80 | 29.10 | 27.45 | 5439147 | -1.43% |
| 20 Sep 2023 | 27.95 | 27.80 | 28.55 | 27.65 | 2052149 | 0.36% |
| 18 Sep 2023 | 27.85 | 28.20 | 28.20 | 27.45 | 2068382 | -1.07% |
| 15 Sep 2023 | 28.15 | 28.25 | 28.65 | 28.00 | 1780976 | 0.18% |
| 14 Sep 2023 | 28.10 | 28.70 | 29.20 | 27.80 | 2543514 | -1.40% |
| 13 Sep 2023 | 28.50 | 27.55 | 28.75 | 27.20 | 4160673 | 2.70% |
| 12 Sep 2023 | 27.75 | 30.35 | 31.40 | 27.00 | 12129112 | -6.25% |
| 11 Sep 2023 | 29.60 | 29.45 | 30.15 | 29.15 | 3413718 | 1.37% |
| 08 Sep 2023 | 29.20 | 28.45 | 30.30 | 28.40 | 7226632 | 3.18% |
| 07 Sep 2023 | 28.30 | 28.90 | 29.40 | 28.10 | 3235813 | -1.74% |
| 06 Sep 2023 | 28.80 | 29.65 | 29.85 | 28.30 | 2832778 | -2.70% |
| 05 Sep 2023 | 29.60 | 29.65 | 30.35 | 28.85 | 4801615 | -2.79% |
| 04 Sep 2023 | 30.45 | 29.15 | 30.90 | 28.90 | 11084189 | 5.55% |
| 01 Sep 2023 | 28.85 | 27.90 | 29.25 | 27.45 | 2762677 | 3.78% |
| 31 Aug 2023 | 27.80 | 29.20 | 29.20 | 27.70 | 2740535 | -3.14% |
| 30 Aug 2023 | 28.70 | 28.45 | 29.60 | 28.40 | 6436884 | 1.77% |
| 29 Aug 2023 | 28.20 | 27.30 | 28.50 | 27.30 | 4819209 | 4.06% |
| 28 Aug 2023 | 27.10 | 26.10 | 27.40 | 26.00 | 3055054 | 4.63% |
| 25 Aug 2023 | 25.90 | 25.90 | 26.65 | 25.65 | 2061253 | -0.77% |
| 24 Aug 2023 | 26.10 | 27.35 | 27.35 | 25.85 | 2235604 | -2.61% |
| 23 Aug 2023 | 26.80 | 27.70 | 27.85 | 26.70 | 2240266 | -3.07% |
| 22 Aug 2023 | 27.65 | 28.05 | 28.70 | 27.55 | 2226759 | -0.90% |
| 21 Aug 2023 | 27.90 | 27.10 | 28.50 | 26.35 | 4409471 | 4.10% |
| 18 Aug 2023 | 26.80 | 27.60 | 28.15 | 26.55 | 5152226 | -1.83% |
| 17 Aug 2023 | 27.30 | 25.55 | 27.45 | 25.55 | 5422448 | 8.55% |
| 16 Aug 2023 | 25.15 | 25.35 | 25.95 | 25.05 | 1551002 | -0.79% |
| 14 Aug 2023 | 25.35 | 25.50 | 25.65 | 24.80 | 1771765 | -1.36% |
| 11 Aug 2023 | 25.70 | 26.30 | 26.80 | 25.55 | 2142366 | -1.53% |
| 10 Aug 2023 | 26.10 | 27.40 | 27.70 | 25.90 | 3467870 | -4.92% |
| 09 Aug 2023 | 27.45 | 27.70 | 28.25 | 26.75 | 8681736 | -0.18% |
| 08 Aug 2023 | 27.50 | 24.30 | 28.25 | 23.95 | 27450174 | 14.11% |
| 07 Aug 2023 | 24.10 | 24.60 | 24.70 | 23.55 | 3953426 | -0.82% |
| 04 Aug 2023 | 24.30 | 22.80 | 24.65 | 22.80 | 8708074 | 7.76% |
| 03 Aug 2023 | 22.55 | 22.20 | 22.85 | 22.00 | 2905369 | 2.27% |
| 02 Aug 2023 | 22.05 | 22.80 | 23.10 | 21.55 | 3610954 | -3.71% |
| 01 Aug 2023 | 22.90 | 23.75 | 24.45 | 22.70 | 6748092 | -2.55% |
| 31 Jul 2023 | 23.50 | 21.50 | 23.70 | 21.10 | 10507770 | 8.29% |
| 28 Jul 2023 | 21.70 | 22.15 | 22.70 | 21.20 | 3879377 | -1.36% |
| 27 Jul 2023 | 22.00 | 21.95 | 23.40 | 21.65 | 4002160 | 1.85% |
| 26 Jul 2023 | 21.60 | 21.60 | 22.10 | 21.25 | 1873720 | 0.00% |
| 25 Jul 2023 | 21.60 | 21.85 | 22.45 | 21.40 | 2318984 | -0.92% |
| 24 Jul 2023 | 21.80 | 21.50 | 22.65 | 21.25 | 7018203 | 2.59% |
| 21 Jul 2023 | 21.25 | 18.75 | 21.80 | 18.60 | 7653432 | 13.33% |
| 20 Jul 2023 | 18.75 | 18.90 | 19.25 | 18.70 | 913268 | -0.53% |
| 19 Jul 2023 | 18.85 | 18.85 | 19.15 | 18.70 | 732869 | 0.27% |
| 18 Jul 2023 | 18.80 | 19.45 | 19.55 | 18.70 | 1141449 | -2.84% |
| 17 Jul 2023 | 19.35 | 19.25 | 19.60 | 19.20 | 1073376 | 0.78% |
| 14 Jul 2023 | 19.20 | 19.35 | 19.40 | 19.10 | 620294 | -0.26% |
| 13 Jul 2023 | 19.25 | 20.00 | 20.00 | 19.15 | 1179141 | -2.53% |
| 12 Jul 2023 | 19.75 | 19.85 | 20.05 | 19.70 | 888475 | -0.50% |
| 11 Jul 2023 | 19.85 | 20.05 | 20.15 | 19.75 | 743364 | -0.25% |
| 10 Jul 2023 | 19.90 | 20.00 | 20.35 | 19.80 | 1024356 | -0.75% |
| 07 Jul 2023 | 20.05 | 20.25 | 20.40 | 20.05 | 1121083 | -0.74% |
| 06 Jul 2023 | 20.20 | 19.45 | 20.35 | 19.45 | 1979752 | 3.86% |
| 05 Jul 2023 | 19.45 | 19.90 | 19.95 | 19.15 | 2119955 | -1.77% |
| 04 Jul 2023 | 19.80 | 20.25 | 20.30 | 19.75 | 1035988 | -1.98% |
| 03 Jul 2023 | 20.20 | 20.25 | 20.45 | 19.75 | 1497375 | 1.00% |
| 30 Jun 2023 | 20.00 | 20.00 | 20.30 | 19.95 | 1251932 | 0.25% |
| 28 Jun 2023 | 19.95 | 20.00 | 20.45 | 19.85 | 1309551 | -0.75% |
| 27 Jun 2023 | 20.10 | 20.10 | 20.60 | 20.00 | 1367704 | 0.75% |
| 26 Jun 2023 | 19.95 | 21.00 | 21.00 | 19.80 | 4139528 | -3.62% |
| 23 Jun 2023 | 20.70 | 19.90 | 21.20 | 19.50 | 6663546 | 5.08% |
| 22 Jun 2023 | 19.70 | 21.25 | 21.40 | 19.55 | 4741129 | -7.94% |
| 21 Jun 2023 | 21.40 | 22.00 | 22.50 | 21.25 | 4649755 | -1.83% |
| 20 Jun 2023 | 21.80 | 21.40 | 21.95 | 21.00 | 6430643 | 2.11% |
| 19 Jun 2023 | 21.35 | 20.00 | 21.90 | 19.85 | 11313841 | 7.83% |
| 16 Jun 2023 | 19.80 | 19.30 | 20.25 | 19.20 | 4415848 | 3.13% |
| 15 Jun 2023 | 19.20 | 19.50 | 19.50 | 18.95 | 2177572 | -1.03% |
| 14 Jun 2023 | 19.40 | 18.85 | 19.55 | 18.65 | 3238897 | 3.74% |
| 13 Jun 2023 | 18.70 | 19.00 | 19.25 | 18.65 | 1320499 | -1.06% |
| 12 Jun 2023 | 18.90 | 19.10 | 19.35 | 18.45 | 3100351 | 0.00% |
| 09 Jun 2023 | 18.90 | 17.85 | 19.30 | 17.60 | 6805914 | 7.08% |
| 08 Jun 2023 | 17.65 | 17.30 | 18.30 | 17.15 | 3998932 | 2.62% |
| 07 Jun 2023 | 17.20 | 17.25 | 17.45 | 17.10 | 1036003 | 0.00% |
| 06 Jun 2023 | 17.20 | 17.35 | 17.40 | 16.80 | 1352999 | -0.58% |
| 05 Jun 2023 | 17.30 | 16.80 | 17.45 | 16.70 | 2423150 | 4.22% |
| 02 Jun 2023 | 16.60 | 16.50 | 16.90 | 16.40 | 1451312 | 0.61% |
| 01 Jun 2023 | 16.50 | 16.00 | 16.80 | 16.00 | 1867954 | 3.13% |
| 31 May 2023 | 16.00 | 16.00 | 16.15 | 15.95 | 649557 | 0.00% |
| 30 May 2023 | 16.00 | 16.15 | 16.30 | 15.90 | 559211 | -0.93% |
| 29 May 2023 | 16.15 | 16.05 | 16.30 | 15.95 | 1143044 | 0.94% |
| 26 May 2023 | 16.00 | 16.25 | 16.25 | 15.90 | 361848 | 0.00% |
| 25 May 2023 | 16.00 | 15.90 | 16.20 | 15.80 | 726361 | 0.95% |
| 24 May 2023 | 15.85 | 16.20 | 16.40 | 15.80 | 971613 | -2.16% |
| 23 May 2023 | 16.20 | 16.85 | 16.85 | 16.10 | 1358036 | -2.99% |
| 22 May 2023 | 16.70 | 16.55 | 17.10 | 16.15 | 2763979 | 2.14% |
| 19 May 2023 | 16.35 | 16.80 | 17.00 | 16.20 | 2408615 | 1.55% |
| 18 May 2023 | 16.10 | 15.80 | 16.70 | 15.80 | 1603367 | 2.22% |
| 17 May 2023 | 15.75 | 15.95 | 15.95 | 15.60 | 789676 | -0.32% |
| 16 May 2023 | 15.80 | 16.00 | 16.30 | 15.70 | 933017 | -1.25% |
| 15 May 2023 | 16.00 | 15.50 | 16.35 | 15.50 | 1260129 | 3.23% |
| 12 May 2023 | 15.50 | 15.90 | 15.90 | 15.40 | 1539039 | -3.43% |
| 11 May 2023 | 16.05 | 15.90 | 16.30 | 15.75 | 1962212 | 0.94% |
| 10 May 2023 | 15.90 | 16.75 | 16.85 | 15.70 | 2983987 | -4.50% |
| 09 May 2023 | 16.65 | 15.85 | 17.25 | 15.75 | 8469871 | 8.47% |
| 08 May 2023 | 15.35 | 14.95 | 16.20 | 14.95 | 4300712 | 4.07% |
| 05 May 2023 | 14.75 | 15.20 | 15.35 | 14.65 | 1431327 | -1.01% |
| 04 May 2023 | 14.90 | 14.90 | 15.25 | 14.75 | 1354817 | 1.71% |
| 03 May 2023 | 14.65 | 14.50 | 15.00 | 14.40 | 2068030 | 1.03% |
| 02 May 2023 | 14.50 | 14.75 | 14.80 | 14.40 | 435699 | 0.35% |
| 28 Apr 2023 | 14.45 | 14.35 | 14.80 | 14.10 | 1494969 | 0.70% |
| 27 Apr 2023 | 14.35 | 14.00 | 14.65 | 14.00 | 868077 | 2.50% |
| 26 Apr 2023 | 14.00 | 14.20 | 14.20 | 13.95 | 610480 | -0.36% |
| 25 Apr 2023 | 14.05 | 14.00 | 14.30 | 14.00 | 608073 | 0.00% |
| 24 Apr 2023 | 14.05 | 14.15 | 14.15 | 13.95 | 183483 | -0.35% |
| 21 Apr 2023 | 14.10 | 14.10 | 14.15 | 13.95 | 208473 | 0.00% |
| 20 Apr 2023 | 14.10 | 14.20 | 14.20 | 14.05 | 280200 | 0.00% |
| 19 Apr 2023 | 14.10 | 14.15 | 14.25 | 14.00 | 349877 | 0.36% |
| 18 Apr 2023 | 14.05 | 14.05 | 14.25 | 13.95 | 331226 | 0.72% |
| 17 Apr 2023 | 13.95 | 14.15 | 14.30 | 13.90 | 707784 | -1.41% |
| 13 Apr 2023 | 14.15 | 14.10 | 14.25 | 14.00 | 261026 | 0.35% |
| 12 Apr 2023 | 14.10 | 14.25 | 14.25 | 14.00 | 405998 | 0.36% |
| 11 Apr 2023 | 14.05 | 14.35 | 14.50 | 14.00 | 366473 | -1.40% |
| 10 Apr 2023 | 14.25 | 14.10 | 14.85 | 14.00 | 505946 | 1.42% |
| 06 Apr 2023 | 14.05 | 14.00 | 14.30 | 13.95 | 505983 | 0.36% |
| 05 Apr 2023 | 14.00 | 14.45 | 14.50 | 13.85 | 548797 | -1.41% |
| 03 Apr 2023 | 14.20 | 13.05 | 14.35 | 12.95 | 1264563 | 12.25% |
| 31 Mar 2023 | 12.65 | 12.85 | 13.30 | 12.30 | 1098331 | 0.00% |
| 29 Mar 2023 | 12.65 | 12.50 | 12.95 | 12.40 | 818228 | 2.43% |
| 28 Mar 2023 | 12.35 | 13.00 | 13.20 | 12.25 | 876441 | -4.63% |
| 27 Mar 2023 | 12.95 | 13.40 | 13.40 | 12.90 | 616912 | -2.26% |
| 24 Mar 2023 | 13.25 | 13.65 | 13.65 | 13.05 | 452138 | -2.21% |
| 23 Mar 2023 | 13.55 | 13.75 | 13.75 | 13.50 | 322749 | -0.73% |
| 22 Mar 2023 | 13.65 | 13.65 | 13.75 | 13.50 | 664265 | 0.37% |
| 21 Mar 2023 | 13.60 | 13.70 | 13.80 | 13.50 | 698519 | -0.73% |
| 20 Mar 2023 | 13.70 | 14.10 | 14.10 | 13.55 | 746599 | -2.14% |
| 17 Mar 2023 | 14.00 | 14.20 | 14.25 | 13.95 | 302918 | 0.00% |
| 16 Mar 2023 | 14.00 | 14.15 | 14.25 | 13.90 | 513435 | -1.41% |
| 15 Mar 2023 | 14.20 | 14.50 | 14.60 | 14.15 | 509041 | -1.39% |
| 14 Mar 2023 | 14.40 | 14.70 | 14.70 | 13.95 | 802140 | -0.35% |
| 13 Mar 2023 | 14.45 | 15.10 | 15.15 | 14.35 | 674582 | -4.30% |
| 10 Mar 2023 | 15.10 | 15.45 | 15.45 | 15.00 | 481066 | -1.95% |
| 09 Mar 2023 | 15.40 | 15.35 | 15.65 | 15.15 | 1395108 | 1.32% |
| 08 Mar 2023 | 15.20 | 15.30 | 15.45 | 15.05 | 500078 | -1.30% |
| 06 Mar 2023 | 15.40 | 15.55 | 15.75 | 15.30 | 1245486 | -0.32% |
| 03 Mar 2023 | 15.45 | 15.45 | 15.60 | 15.15 | 693968 | 0.32% |
| 02 Mar 2023 | 15.40 | 15.40 | 15.65 | 15.25 | 841245 | 1.32% |
| 01 Mar 2023 | 15.20 | 15.50 | 15.55 | 15.10 | 946562 | 2.36% |
| 28 Feb 2023 | 14.85 | 14.75 | 15.00 | 14.60 | 865673 | 0.68% |
| 27 Feb 2023 | 14.75 | 15.00 | 15.25 | 14.70 | 365852 | -1.67% |
| 24 Feb 2023 | 15.00 | 15.05 | 15.40 | 14.90 | 268462 | -0.66% |
| 23 Feb 2023 | 15.10 | 15.05 | 15.30 | 14.90 | 219736 | -0.66% |
| 22 Feb 2023 | 15.20 | 15.60 | 15.65 | 15.05 | 496810 | -2.88% |
| 21 Feb 2023 | 15.65 | 15.60 | 15.75 | 15.40 | 596099 | -0.32% |
| 20 Feb 2023 | 15.70 | 15.70 | 15.95 | 15.60 | 260690 | 0.00% |
| 17 Feb 2023 | 15.70 | 15.85 | 15.95 | 15.65 | 135567 | -0.95% |
| 16 Feb 2023 | 15.85 | 15.90 | 16.00 | 15.75 | 282019 | 0.63% |
| 15 Feb 2023 | 15.75 | 15.75 | 15.85 | 15.55 | 241742 | 0.64% |
| 14 Feb 2023 | 15.65 | 15.90 | 15.90 | 15.55 | 386694 | -1.26% |
| 13 Feb 2023 | 15.85 | 16.10 | 16.10 | 15.70 | 448647 | -0.31% |
| 10 Feb 2023 | 15.90 | 15.90 | 16.05 | 15.80 | 292185 | 0.00% |
| 09 Feb 2023 | 15.90 | 16.10 | 16.20 | 15.85 | 439799 | -1.24% |
| 08 Feb 2023 | 16.10 | 16.00 | 16.25 | 15.90 | 629983 | 0.00% |
| 07 Feb 2023 | 16.10 | 16.45 | 16.50 | 16.00 | 1153995 | -0.62% |
| 06 Feb 2023 | 16.20 | 16.20 | 16.60 | 16.10 | 706170 | 0.31% |
| 03 Feb 2023 | 16.15 | 16.20 | 16.65 | 15.85 | 545636 | 0.00% |
| 02 Feb 2023 | 16.15 | 16.55 | 16.65 | 15.55 | 674324 | -1.22% |
| 01 Feb 2023 | 16.35 | 16.85 | 17.05 | 16.25 | 640264 | -2.39% |
| 31 Jan 2023 | 16.75 | 16.55 | 16.85 | 16.35 | 917983 | 1.82% |
| 30 Jan 2023 | 16.45 | 16.55 | 17.10 | 16.30 | 758890 | -1.20% |
| 27 Jan 2023 | 16.65 | 17.25 | 17.35 | 16.40 | 1010978 | -3.48% |
| 25 Jan 2023 | 17.25 | 17.65 | 17.85 | 17.05 | 912360 | -2.54% |
| 24 Jan 2023 | 17.70 | 18.10 | 18.15 | 17.40 | 945353 | -1.67% |
| 23 Jan 2023 | 18.00 | 17.50 | 18.20 | 17.50 | 1718679 | 3.75% |
| 20 Jan 2023 | 17.35 | 18.40 | 18.45 | 17.20 | 1444383 | -3.88% |
| 19 Jan 2023 | 18.05 | 17.65 | 18.05 | 17.50 | 3621161 | 4.94% |
| 18 Jan 2023 | 17.20 | 17.00 | 17.20 | 16.70 | 898221 | 4.88% |
| 17 Jan 2023 | 16.40 | 15.95 | 17.10 | 15.95 | 2210327 | -2.09% |
| 16 Jan 2023 | 16.75 | 17.00 | 17.00 | 16.75 | 978853 | -4.83% |
| 13 Jan 2023 | 17.60 | 17.60 | 17.80 | 17.20 | 884892 | -1.12% |
| 12 Jan 2023 | 17.80 | 18.55 | 18.55 | 17.65 | 1209682 | -3.00% |
| 11 Jan 2023 | 18.35 | 18.00 | 18.65 | 17.65 | 3544061 | 2.23% |
| 10 Jan 2023 | 17.95 | 17.95 | 17.95 | 16.90 | 3482480 | 4.97% |
| 09 Jan 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 406114 | 4.91% |
| 06 Jan 2023 | 16.30 | 16.30 | 16.80 | 16.20 | 332992 | -1.81% |
| 05 Jan 2023 | 16.60 | 16.90 | 16.90 | 16.05 | 535981 | 0.00% |
| 04 Jan 2023 | 16.60 | 17.00 | 17.10 | 16.50 | 458519 | -1.78% |
| 03 Jan 2023 | 16.90 | 16.50 | 17.10 | 16.40 | 1042647 | 2.74% |
| 02 Jan 2023 | 16.45 | 16.30 | 16.50 | 16.00 | 693235 | 2.49% |
| 30 Dec 2022 | 16.05 | 16.25 | 16.40 | 15.95 | 515465 | 0.31% |
| 29 Dec 2022 | 16.00 | 15.70 | 16.25 | 15.70 | 312302 | 0.00% |
| 28 Dec 2022 | 16.00 | 16.05 | 16.40 | 15.85 | 264623 | -0.31% |
| 27 Dec 2022 | 16.05 | 16.05 | 16.25 | 15.65 | 419714 | 1.90% |
| 26 Dec 2022 | 15.75 | 14.95 | 15.75 | 14.65 | 311348 | 5.00% |
| 23 Dec 2022 | 15.00 | 16.00 | 16.00 | 15.00 | 427517 | -4.76% |
| 22 Dec 2022 | 15.75 | 16.75 | 16.80 | 15.70 | 435859 | -4.55% |
| 21 Dec 2022 | 16.50 | 17.05 | 17.50 | 16.40 | 720381 | -3.23% |
| 20 Dec 2022 | 17.05 | 16.35 | 17.15 | 16.05 | 1019971 | 4.28% |
| 19 Dec 2022 | 16.35 | 16.50 | 16.50 | 16.10 | 291395 | 0.93% |
| 16 Dec 2022 | 16.20 | 16.50 | 16.70 | 15.95 | 366691 | 0.00% |
| 15 Dec 2022 | 16.20 | 16.55 | 16.70 | 16.00 | 368936 | -0.61% |
| 14 Dec 2022 | 16.30 | 16.60 | 16.95 | 16.20 | 636208 | -2.69% |
| 13 Dec 2022 | 16.75 | 17.35 | 17.35 | 16.65 | 484089 | -0.89% |
| 12 Dec 2022 | 16.90 | 16.80 | 17.45 | 16.80 | 449998 | 0.30% |
| 09 Dec 2022 | 16.85 | 16.10 | 17.05 | 16.10 | 663882 | 3.69% |
| 08 Dec 2022 | 16.25 | 17.00 | 17.00 | 16.05 | 454563 | -3.56% |
| 07 Dec 2022 | 16.85 | 17.10 | 17.50 | 16.80 | 701494 | -4.53% |
| 06 Dec 2022 | 17.65 | 18.25 | 18.25 | 17.50 | 638275 | -2.22% |
| 05 Dec 2022 | 18.05 | 17.50 | 18.05 | 17.50 | 927477 | 4.94% |
| 02 Dec 2022 | 17.20 | 17.40 | 17.40 | 17.00 | 382919 | -0.29% |
| 01 Dec 2022 | 17.25 | 17.60 | 17.60 | 17.05 | 313456 | -0.29% |
| 30 Nov 2022 | 17.30 | 17.15 | 17.70 | 16.85 | 436487 | 0.87% |
| 29 Nov 2022 | 17.15 | 17.25 | 17.35 | 16.80 | 719481 | 0.88% |
| 28 Nov 2022 | 17.00 | 16.50 | 17.05 | 16.50 | 1090701 | 4.62% |
| 25 Nov 2022 | 16.25 | 16.50 | 16.55 | 16.05 | 240445 | 0.31% |
| 24 Nov 2022 | 16.20 | 16.35 | 16.60 | 16.10 | 447682 | -0.92% |
| 23 Nov 2022 | 16.35 | 16.25 | 16.50 | 15.80 | 649492 | 0.62% |
| 22 Nov 2022 | 16.25 | 17.10 | 17.10 | 15.60 | 1096425 | -0.31% |
| 21 Nov 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 745032 | 4.82% |
| 18 Nov 2022 | 15.55 | 15.55 | 15.55 | 15.20 | 736379 | 4.71% |
| 17 Nov 2022 | 14.85 | 14.50 | 14.85 | 14.45 | 875590 | 4.95% |
| 16 Nov 2022 | 14.15 | 14.05 | 14.50 | 14.05 | 239444 | 0.71% |
| 15 Nov 2022 | 14.05 | 14.05 | 14.45 | 13.95 | 261845 | 0.00% |
| 14 Nov 2022 | 14.05 | 14.55 | 14.55 | 13.95 | 276430 | -4.10% |
| 11 Nov 2022 | 14.65 | 14.90 | 15.00 | 14.65 | 83231 | 0.00% |
| 10 Nov 2022 | 14.65 | 14.60 | 15.20 | 14.50 | 679625 | 1.03% |
| 09 Nov 2022 | 14.50 | 13.95 | 14.50 | 13.95 | 597061 | 4.69% |
| 07 Nov 2022 | 13.85 | 14.00 | 14.00 | 13.60 | 265047 | -0.72% |
| 04 Nov 2022 | 13.95 | 13.70 | 14.10 | 13.60 | 274269 | 2.20% |
| 03 Nov 2022 | 13.65 | 13.55 | 13.75 | 13.35 | 195837 | 0.74% |
| 02 Nov 2022 | 13.55 | 13.50 | 13.80 | 13.20 | 225413 | -0.37% |
| 01 Nov 2022 | 13.60 | 13.80 | 14.00 | 13.25 | 316194 | -1.81% |
| 31 Oct 2022 | 13.85 | 13.75 | 14.00 | 13.75 | 73604 | 1.09% |
| 28 Oct 2022 | 13.70 | 13.85 | 13.95 | 13.25 | 297868 | -1.44% |
| 27 Oct 2022 | 13.90 | 14.10 | 14.45 | 13.75 | 134028 | -0.36% |
| 25 Oct 2022 | 13.95 | 14.00 | 14.40 | 13.85 | 106943 | -1.76% |
| 24 Oct 2022 | 14.20 | 13.65 | 14.30 | 13.65 | 278684 | 5.19% |
| 21 Oct 2022 | 13.50 | 14.15 | 14.30 | 12.90 | 669703 | -3.57% |
| 20 Oct 2022 | 14.00 | 14.10 | 14.15 | 14.00 | 239450 | -0.71% |
| 19 Oct 2022 | 14.10 | 14.15 | 14.35 | 14.05 | 229309 | 0.71% |
| 18 Oct 2022 | 14.00 | 14.15 | 14.20 | 13.95 | 258193 | -0.36% |
| 17 Oct 2022 | 14.05 | 14.10 | 14.20 | 14.00 | 141724 | -0.35% |
| 14 Oct 2022 | 14.10 | 14.35 | 14.55 | 14.00 | 383086 | -1.05% |
| 13 Oct 2022 | 14.25 | 14.40 | 14.40 | 14.20 | 188219 | 0.00% |
| 12 Oct 2022 | 14.25 | 14.50 | 14.65 | 14.00 | 232187 | -1.38% |
| 11 Oct 2022 | 14.45 | 14.45 | 14.80 | 14.40 | 400120 | 0.35% |
| 10 Oct 2022 | 14.40 | 14.55 | 14.55 | 14.05 | 313809 | -1.37% |
| 07 Oct 2022 | 14.60 | 14.80 | 14.85 | 14.55 | 279715 | -1.02% |
| 06 Oct 2022 | 14.75 | 14.75 | 14.90 | 14.70 | 319479 | 1.03% |
| 04 Oct 2022 | 14.60 | 14.35 | 15.20 | 14.10 | 816234 | 3.18% |
| 03 Oct 2022 | 14.15 | 14.20 | 14.50 | 14.05 | 298969 | -1.05% |
| 30 Sep 2022 | 14.30 | 14.50 | 14.50 | 14.20 | 355027 | -0.35% |
| 29 Sep 2022 | 14.35 | 14.55 | 14.60 | 14.25 | 183949 | -0.69% |
| 28 Sep 2022 | 14.45 | 14.50 | 14.90 | 14.30 | 236504 | -1.37% |
| 27 Sep 2022 | 14.65 | 14.35 | 14.75 | 14.20 | 310741 | 2.09% |
| 26 Sep 2022 | 14.35 | 14.90 | 14.90 | 14.20 | 481870 | -3.37% |
| 23 Sep 2022 | 14.85 | 14.95 | 15.00 | 14.80 | 195158 | -0.67% |
| 22 Sep 2022 | 14.95 | 15.00 | 15.10 | 14.80 | 349286 | 0.00% |
| 21 Sep 2022 | 14.95 | 15.20 | 15.25 | 14.90 | 421693 | -1.32% |
| 20 Sep 2022 | 15.15 | 15.30 | 15.50 | 15.10 | 626125 | 0.00% |
| 19 Sep 2022 | 15.15 | 15.30 | 15.60 | 15.10 | 465278 | -1.62% |
| 16 Sep 2022 | 15.40 | 15.95 | 15.95 | 15.30 | 582432 | -3.14% |
| 15 Sep 2022 | 15.90 | 16.00 | 16.00 | 15.80 | 416828 | 0.32% |
| 14 Sep 2022 | 15.85 | 15.80 | 16.05 | 15.75 | 395829 | -0.94% |
| 13 Sep 2022 | 16.00 | 16.00 | 16.50 | 15.90 | 612286 | 0.31% |
| 12 Sep 2022 | 15.95 | 15.95 | 16.05 | 15.85 | 360813 | 0.95% |
| 09 Sep 2022 | 15.80 | 15.90 | 16.25 | 15.75 | 650890 | -0.32% |
| 08 Sep 2022 | 15.85 | 16.15 | 16.25 | 15.70 | 1226559 | -1.25% |
| 07 Sep 2022 | 16.05 | 15.95 | 16.30 | 15.85 | 698042 | 0.00% |
| 06 Sep 2022 | 16.05 | 16.25 | 16.30 | 15.75 | 916121 | -0.31% |
| 05 Sep 2022 | 16.10 | 15.40 | 16.35 | 15.30 | 1915391 | 5.23% |
| 02 Sep 2022 | 15.30 | 15.25 | 15.80 | 15.10 | 883878 | 0.66% |
| 01 Sep 2022 | 15.20 | 14.95 | 15.50 | 14.95 | 887988 | 0.66% |
| 30 Aug 2022 | 15.10 | 15.20 | 15.35 | 15.05 | 380521 | 0.00% |
| 29 Aug 2022 | 15.10 | 15.05 | 15.35 | 14.90 | 458078 | -0.66% |
| 26 Aug 2022 | 15.20 | 15.20 | 15.60 | 15.15 | 310436 | 0.00% |
| 25 Aug 2022 | 15.20 | 15.00 | 15.65 | 15.00 | 764402 | 1.67% |
| 24 Aug 2022 | 14.95 | 15.25 | 15.35 | 14.75 | 611290 | -0.66% |
| 23 Aug 2022 | 15.05 | 15.20 | 15.35 | 14.90 | 296748 | -0.33% |
| 22 Aug 2022 | 15.10 | 15.35 | 15.40 | 15.05 | 381587 | -2.27% |
| 19 Aug 2022 | 15.45 | 15.55 | 15.60 | 15.30 | 409089 | 0.00% |
| 18 Aug 2022 | 15.45 | 15.45 | 15.60 | 15.35 | 290510 | 0.00% |
| 17 Aug 2022 | 15.45 | 15.55 | 15.55 | 15.35 | 176387 | -0.32% |
| 16 Aug 2022 | 15.50 | 15.00 | 15.95 | 15.00 | 665973 | 3.33% |
| 12 Aug 2022 | 15.00 | 15.25 | 15.40 | 14.95 | 492776 | -0.66% |
| 11 Aug 2022 | 15.10 | 15.15 | 15.45 | 15.10 | 238598 | -0.33% |
| 10 Aug 2022 | 15.15 | 15.55 | 15.55 | 15.10 | 410959 | -1.30% |
| 08 Aug 2022 | 15.35 | 15.65 | 15.85 | 15.15 | 718173 | -3.46% |
| 05 Aug 2022 | 15.90 | 16.10 | 16.30 | 15.85 | 403933 | -0.93% |
| 04 Aug 2022 | 16.05 | 15.50 | 16.65 | 15.50 | 1501980 | 3.22% |
| 03 Aug 2022 | 15.55 | 15.40 | 15.90 | 15.40 | 444864 | 0.00% |
| 02 Aug 2022 | 15.55 | 15.30 | 15.75 | 15.15 | 767488 | 2.30% |
| 01 Aug 2022 | 15.20 | 15.10 | 15.55 | 15.10 | 414034 | 0.66% |
| 29 Jul 2022 | 15.10 | 15.00 | 15.25 | 14.60 | 323216 | 1.68% |
| 28 Jul 2022 | 14.85 | 15.00 | 15.15 | 14.20 | 376216 | -0.67% |
| 27 Jul 2022 | 14.95 | 15.05 | 15.05 | 14.70 | 195511 | 1.01% |
| 26 Jul 2022 | 14.80 | 15.20 | 15.25 | 14.65 | 323483 | -1.99% |
| 25 Jul 2022 | 15.10 | 15.35 | 15.40 | 14.20 | 277236 | -1.63% |
| 22 Jul 2022 | 15.35 | 15.40 | 15.50 | 15.25 | 207330 | 0.33% |
| 21 Jul 2022 | 15.30 | 15.30 | 15.45 | 15.25 | 244389 | -0.33% |
| 20 Jul 2022 | 15.35 | 15.40 | 15.60 | 15.30 | 232540 | 0.66% |
| 19 Jul 2022 | 15.25 | 15.30 | 15.65 | 15.05 | 341895 | -0.33% |
| 18 Jul 2022 | 15.30 | 15.10 | 15.45 | 15.10 | 314829 | 1.32% |
| 15 Jul 2022 | 15.10 | 15.15 | 15.40 | 14.95 | 422589 | -0.33% |
| 14 Jul 2022 | 15.15 | 15.50 | 15.50 | 15.10 | 230818 | -0.98% |
| 13 Jul 2022 | 15.30 | 15.55 | 15.65 | 15.30 | 147648 | -0.97% |
| 12 Jul 2022 | 15.45 | 15.45 | 15.70 | 15.30 | 312374 | -0.64% |
| 11 Jul 2022 | 15.55 | 15.20 | 15.70 | 15.10 | 593179 | 2.64% |
| 08 Jul 2022 | 15.15 | 15.15 | 15.35 | 15.10 | 259079 | 0.00% |
| 07 Jul 2022 | 15.15 | 15.20 | 15.45 | 15.05 | 826979 | 0.00% |
| 06 Jul 2022 | 15.15 | 17.55 | 17.55 | 14.90 | 3049380 | -7.34% |
| 05 Jul 2022 | 16.35 | 14.00 | 16.35 | 13.95 | 4736688 | 19.78% |
| 04 Jul 2022 | 13.65 | 13.85 | 13.85 | 13.40 | 255103 | -1.44% |
| 01 Jul 2022 | 13.85 | 13.65 | 14.00 | 13.40 | 142068 | 1.47% |
| 30 Jun 2022 | 13.65 | 14.10 | 14.10 | 13.60 | 155149 | 0.00% |
| 29 Jun 2022 | 13.65 | 13.70 | 14.00 | 13.50 | 239554 | -0.36% |
| 28 Jun 2022 | 13.70 | 13.80 | 13.85 | 13.60 | 68610 | -1.08% |
| 27 Jun 2022 | 13.85 | 13.85 | 14.00 | 13.75 | 337472 | 1.47% |
| 24 Jun 2022 | 13.65 | 13.25 | 13.75 | 13.25 | 198449 | 3.80% |
| 23 Jun 2022 | 13.15 | 13.00 | 13.35 | 12.85 | 292882 | 1.94% |
| 22 Jun 2022 | 12.90 | 13.25 | 13.30 | 12.80 | 197082 | -0.77% |
| 21 Jun 2022 | 13.00 | 12.60 | 13.20 | 12.25 | 408993 | 4.00% |
| 20 Jun 2022 | 12.50 | 13.05 | 13.20 | 12.45 | 586300 | -3.85% |
| 17 Jun 2022 | 13.00 | 13.40 | 13.40 | 12.90 | 805701 | -3.35% |
| 16 Jun 2022 | 13.45 | 14.30 | 14.50 | 13.30 | 1145048 | -5.28% |
| 15 Jun 2022 | 14.20 | 15.00 | 15.00 | 14.15 | 781238 | -2.74% |
| 14 Jun 2022 | 14.60 | 14.40 | 15.00 | 14.25 | 263351 | -0.34% |
| 13 Jun 2022 | 14.65 | 15.20 | 15.25 | 14.55 | 489160 | -3.93% |
| 10 Jun 2022 | 15.25 | 15.40 | 15.50 | 15.15 | 295595 | -1.61% |
| 09 Jun 2022 | 15.50 | 15.45 | 15.70 | 15.40 | 161520 | 0.65% |
| 08 Jun 2022 | 15.40 | 15.35 | 15.60 | 15.35 | 210020 | 0.00% |
| 07 Jun 2022 | 15.40 | 15.45 | 15.55 | 15.35 | 186027 | -0.32% |
| 06 Jun 2022 | 15.45 | 15.65 | 15.85 | 15.40 | 278187 | -1.28% |
| 03 Jun 2022 | 15.65 | 16.00 | 16.05 | 15.60 | 348247 | -1.26% |
| 02 Jun 2022 | 15.85 | 15.70 | 15.95 | 15.60 | 292649 | 1.93% |
| 01 Jun 2022 | 15.55 | 15.70 | 15.90 | 15.45 | 442345 | -0.64% |
| 31 May 2022 | 15.65 | 15.70 | 15.80 | 15.55 | 543472 | -0.63% |
| 30 May 2022 | 15.75 | 16.10 | 16.35 | 15.60 | 564494 | -1.56% |
| 27 May 2022 | 16.00 | 16.05 | 16.15 | 15.75 | 390389 | 0.63% |
| 26 May 2022 | 15.90 | 15.50 | 16.00 | 15.10 | 414800 | 2.91% |
| 25 May 2022 | 15.45 | 15.75 | 15.85 | 15.30 | 346469 | -1.59% |
| 24 May 2022 | 15.70 | 16.20 | 16.20 | 15.35 | 356646 | -2.48% |
| 23 May 2022 | 16.10 | 16.25 | 16.40 | 16.05 | 264642 | -0.31% |
| 20 May 2022 | 16.15 | 16.10 | 16.45 | 16.05 | 251824 | 1.89% |
| 19 May 2022 | 15.85 | 16.05 | 16.10 | 15.75 | 400667 | -2.46% |
| 18 May 2022 | 16.25 | 16.25 | 16.75 | 16.05 | 767621 | 2.52% |
| 17 May 2022 | 15.85 | 15.50 | 16.05 | 15.30 | 569125 | 3.59% |
| 16 May 2022 | 15.30 | 15.15 | 15.40 | 15.05 | 344417 | 2.34% |
| 13 May 2022 | 14.95 | 15.30 | 15.70 | 14.00 | 602620 | -1.32% |
| 12 May 2022 | 15.15 | 15.40 | 15.70 | 15.00 | 735659 | -4.11% |
| 11 May 2022 | 15.80 | 16.10 | 16.25 | 15.40 | 809909 | -1.56% |
| 10 May 2022 | 16.05 | 16.45 | 16.60 | 15.90 | 355700 | -1.53% |
| 09 May 2022 | 16.30 | 16.40 | 16.45 | 15.70 | 427075 | -0.31% |
| 06 May 2022 | 16.35 | 16.25 | 16.80 | 16.05 | 592800 | -0.61% |
| 05 May 2022 | 16.45 | 16.65 | 16.90 | 16.30 | 502478 | -0.60% |
| 04 May 2022 | 16.55 | 17.00 | 17.30 | 16.50 | 520411 | -2.65% |
| 02 May 2022 | 17.00 | 16.70 | 17.20 | 16.65 | 496325 | 1.19% |
| 29 Apr 2022 | 16.80 | 17.25 | 17.45 | 16.25 | 562497 | -2.33% |
| 28 Apr 2022 | 17.20 | 17.50 | 17.65 | 16.90 | 732415 | -1.15% |
| 27 Apr 2022 | 17.40 | 17.65 | 17.75 | 17.30 | 543519 | -1.14% |
| 26 Apr 2022 | 17.60 | 17.85 | 17.95 | 17.50 | 452100 | -0.28% |
| 25 Apr 2022 | 17.65 | 17.70 | 17.85 | 17.55 | 511445 | -1.94% |
| 22 Apr 2022 | 18.00 | 18.15 | 18.35 | 17.95 | 662777 | -1.10% |
| 21 Apr 2022 | 18.20 | 17.85 | 18.80 | 17.85 | 1354419 | 2.25% |
| 20 Apr 2022 | 17.80 | 17.75 | 18.15 | 17.75 | 624327 | -0.28% |
| 19 Apr 2022 | 17.85 | 18.15 | 18.50 | 17.40 | 672804 | -1.11% |
| 18 Apr 2022 | 18.05 | 18.00 | 18.25 | 17.90 | 451975 | -1.37% |
| 13 Apr 2022 | 18.30 | 18.30 | 18.55 | 18.20 | 412790 | 0.55% |
| 12 Apr 2022 | 18.20 | 18.60 | 18.65 | 18.10 | 736605 | -1.62% |
| 11 Apr 2022 | 18.50 | 19.00 | 19.05 | 18.35 | 2997771 | -5.13% |
| 08 Apr 2022 | 19.50 | 19.55 | 19.95 | 19.20 | 1068810 | 1.83% |
| 07 Apr 2022 | 19.15 | 19.80 | 19.90 | 19.05 | 1557859 | -2.05% |
| 06 Apr 2022 | 19.55 | 19.65 | 20.10 | 19.40 | 1753007 | -0.26% |
| 05 Apr 2022 | 19.60 | 20.05 | 20.60 | 19.45 | 3974616 | -0.76% |
| 04 Apr 2022 | 19.75 | 17.25 | 20.25 | 17.20 | 7223369 | 16.52% |
| 01 Apr 2022 | 16.95 | 15.70 | 17.10 | 15.70 | 2072361 | 8.65% |
| 31 Mar 2022 | 15.60 | 15.75 | 16.00 | 15.50 | 1075034 | 0.00% |
| 30 Mar 2022 | 15.60 | 15.50 | 16.40 | 15.50 | 1921024 | 0.97% |
| 29 Mar 2022 | 15.45 | 16.00 | 16.00 | 15.40 | 1319150 | -2.22% |
| 28 Mar 2022 | 15.80 | 16.40 | 16.60 | 15.70 | 1615221 | -1.86% |
| 25 Mar 2022 | 16.10 | 16.50 | 16.50 | 16.05 | 1029257 | -1.23% |
| 24 Mar 2022 | 16.30 | 16.35 | 16.75 | 16.10 | 812384 | -0.31% |
| 23 Mar 2022 | 16.35 | 16.45 | 16.90 | 16.25 | 842367 | -0.61% |
| 22 Mar 2022 | 16.45 | 16.50 | 16.75 | 16.35 | 602445 | -1.20% |
| 21 Mar 2022 | 16.65 | 17.15 | 17.35 | 16.55 | 798504 | -2.92% |
| 17 Mar 2022 | 17.15 | 16.65 | 17.75 | 16.60 | 1556486 | 3.94% |
| 16 Mar 2022 | 16.50 | 16.35 | 16.60 | 16.20 | 724090 | 2.48% |
| 15 Mar 2022 | 16.10 | 16.50 | 16.60 | 16.05 | 427702 | -0.92% |
| 14 Mar 2022 | 16.25 | 16.40 | 16.65 | 16.20 | 586629 | -0.91% |
| 11 Mar 2022 | 16.40 | 16.50 | 16.85 | 16.30 | 712875 | -0.61% |
| 10 Mar 2022 | 16.50 | 16.50 | 17.00 | 16.35 | 953805 | 1.23% |
| 09 Mar 2022 | 16.30 | 16.20 | 16.55 | 16.05 | 821825 | 2.19% |
| 08 Mar 2022 | 15.95 | 15.90 | 16.10 | 15.00 | 574068 | 1.59% |
| 07 Mar 2022 | 15.70 | 16.25 | 16.25 | 15.65 | 721028 | -3.38% |
| 04 Mar 2022 | 16.25 | 16.00 | 16.40 | 16.00 | 623407 | -1.81% |
| 03 Mar 2022 | 16.55 | 16.95 | 17.20 | 16.50 | 1137051 | -0.30% |
| 02 Mar 2022 | 16.60 | 16.20 | 16.90 | 16.10 | 647373 | 2.79% |
| 28 Feb 2022 | 16.15 | 16.10 | 16.35 | 15.80 | 865502 | -0.62% |
| 25 Feb 2022 | 16.25 | 15.75 | 16.60 | 15.75 | 853627 | 3.50% |
| 24 Feb 2022 | 15.70 | 16.40 | 16.40 | 15.55 | 1460538 | -6.55% |
| 23 Feb 2022 | 16.80 | 16.70 | 17.15 | 16.60 | 479998 | 0.90% |
| 22 Feb 2022 | 16.65 | 16.50 | 16.95 | 16.05 | 792618 | -0.60% |
| 21 Feb 2022 | 16.75 | 17.20 | 17.40 | 16.65 | 928223 | -3.74% |
| 18 Feb 2022 | 17.40 | 17.65 | 17.80 | 17.35 | 527995 | -1.97% |
| 17 Feb 2022 | 17.75 | 17.85 | 18.10 | 17.50 | 669760 | -0.28% |
| 16 Feb 2022 | 17.80 | 18.10 | 18.45 | 17.70 | 1108927 | -0.84% |
| 15 Feb 2022 | 17.95 | 17.90 | 18.10 | 17.10 | 1191954 | 1.41% |
| 14 Feb 2022 | 17.70 | 18.45 | 18.50 | 17.50 | 1298352 | -4.84% |
| 11 Feb 2022 | 18.60 | 18.65 | 19.05 | 18.50 | 586394 | -0.53% |
| 10 Feb 2022 | 18.70 | 19.05 | 19.05 | 18.65 | 706343 | -0.53% |
| 09 Feb 2022 | 18.80 | 19.00 | 19.15 | 18.65 | 576505 | 0.27% |
| 08 Feb 2022 | 18.75 | 19.10 | 19.10 | 18.60 | 811418 | -0.79% |
| 07 Feb 2022 | 18.90 | 19.40 | 19.60 | 18.80 | 1419260 | -2.33% |
| 04 Feb 2022 | 19.35 | 19.05 | 19.55 | 18.80 | 1283152 | 1.84% |
| 03 Feb 2022 | 19.00 | 19.25 | 19.40 | 18.95 | 1055484 | -0.78% |
| 02 Feb 2022 | 19.15 | 19.15 | 19.55 | 19.05 | 1161660 | 0.52% |
| 01 Feb 2022 | 19.05 | 19.10 | 19.60 | 18.50 | 1937382 | 0.26% |
| 31 Jan 2022 | 19.00 | 19.50 | 19.70 | 18.90 | 1414381 | -2.56% |
| 28 Jan 2022 | 19.50 | 19.75 | 20.00 | 19.35 | 1566982 | 0.00% |
| 27 Jan 2022 | 19.50 | 19.30 | 20.25 | 18.90 | 2602726 | 1.04% |
| 25 Jan 2022 | 19.30 | 18.45 | 19.60 | 17.65 | 3875942 | 6.34% |
| 24 Jan 2022 | 18.15 | 19.40 | 19.80 | 18.00 | 5531068 | -8.79% |
| 21 Jan 2022 | 19.90 | 20.50 | 20.90 | 19.55 | 10099576 | -4.78% |
| 20 Jan 2022 | 20.90 | 21.40 | 22.45 | 20.75 | 28387718 | -18.52% |
| 19 Jan 2022 | 25.65 | 22.95 | 25.95 | 22.65 | 22464568 | 11.28% |
| 18 Jan 2022 | 23.05 | 21.05 | 24.10 | 20.70 | 20188035 | 10.55% |
| 17 Jan 2022 | 20.85 | 21.15 | 21.50 | 20.65 | 1159396 | -1.18% |
| 14 Jan 2022 | 21.10 | 21.30 | 21.60 | 21.00 | 1008673 | -1.86% |
| 13 Jan 2022 | 21.50 | 21.00 | 21.70 | 20.45 | 3782903 | 3.86% |
| 12 Jan 2022 | 20.70 | 21.20 | 21.45 | 20.60 | 1291695 | -1.43% |
| 11 Jan 2022 | 21.00 | 21.80 | 21.90 | 20.95 | 1719293 | -3.45% |
| 10 Jan 2022 | 21.75 | 21.00 | 22.10 | 20.95 | 6945714 | 5.58% |
| 07 Jan 2022 | 20.60 | 20.60 | 21.30 | 20.25 | 3365711 | 1.48% |
| 06 Jan 2022 | 20.30 | 19.65 | 20.50 | 19.55 | 2573641 | 2.78% |
| 05 Jan 2022 | 19.75 | 19.65 | 20.25 | 19.55 | 1199418 | 0.25% |
| 04 Jan 2022 | 19.70 | 20.30 | 20.50 | 19.65 | 1188821 | -2.23% |
| 03 Jan 2022 | 20.15 | 19.70 | 20.40 | 19.50 | 1853884 | 2.81% |
| 31 Dec 2021 | 19.60 | 19.40 | 19.95 | 19.30 | 967839 | 1.82% |
| 30 Dec 2021 | 19.25 | 19.75 | 19.75 | 19.25 | 535460 | -1.79% |
| 29 Dec 2021 | 19.60 | 19.90 | 20.15 | 19.45 | 1191948 | -0.51% |
| 28 Dec 2021 | 19.70 | 18.45 | 20.50 | 18.25 | 4255363 | 7.95% |
| 27 Dec 2021 | 18.25 | 18.35 | 18.45 | 18.20 | 291901 | -0.27% |
| 24 Dec 2021 | 18.30 | 18.40 | 18.50 | 18.10 | 424713 | -0.81% |
| 23 Dec 2021 | 18.45 | 18.30 | 18.80 | 18.30 | 496134 | 1.37% |
| 22 Dec 2021 | 18.20 | 18.20 | 18.35 | 18.05 | 279535 | 0.55% |
| 21 Dec 2021 | 18.10 | 18.10 | 18.50 | 17.90 | 810385 | 1.69% |
| 20 Dec 2021 | 17.80 | 18.25 | 18.30 | 17.75 | 871953 | -3.00% |
| 17 Dec 2021 | 18.35 | 18.95 | 18.95 | 18.30 | 670994 | -2.65% |
| 16 Dec 2021 | 18.85 | 19.35 | 19.35 | 18.55 | 613538 | -1.05% |
| 15 Dec 2021 | 19.05 | 19.25 | 19.35 | 19.00 | 855799 | -0.78% |
| 14 Dec 2021 | 19.20 | 19.20 | 19.40 | 19.05 | 716056 | -0.52% |
| 13 Dec 2021 | 19.30 | 19.90 | 19.95 | 19.20 | 911607 | -2.03% |
| 10 Dec 2021 | 19.70 | 19.60 | 20.20 | 19.60 | 1412978 | 0.77% |
| 09 Dec 2021 | 19.55 | 19.80 | 19.80 | 19.40 | 742444 | 0.26% |
| 08 Dec 2021 | 19.50 | 18.90 | 19.80 | 18.80 | 2361944 | 4.28% |
| 07 Dec 2021 | 18.70 | 19.00 | 19.00 | 18.65 | 655259 | 0.27% |
| 06 Dec 2021 | 18.65 | 19.00 | 19.40 | 18.50 | 1202019 | 1.63% |
| 03 Dec 2021 | 18.35 | 18.50 | 18.75 | 18.25 | 513821 | -0.54% |
| 02 Dec 2021 | 18.45 | 18.25 | 18.50 | 18.20 | 456008 | 1.10% |
| 01 Dec 2021 | 18.25 | 18.35 | 18.50 | 18.05 | 365276 | 0.55% |
| 30 Nov 2021 | 18.15 | 18.30 | 18.55 | 18.10 | 557368 | 0.28% |
| 29 Nov 2021 | 18.10 | 18.30 | 18.55 | 18.05 | 628592 | -2.43% |
| 26 Nov 2021 | 18.55 | 18.70 | 19.00 | 18.45 | 687053 | -2.37% |
| 25 Nov 2021 | 19.00 | 18.85 | 19.10 | 18.80 | 320464 | 0.80% |
| 24 Nov 2021 | 18.85 | 19.00 | 19.20 | 18.80 | 590442 | -0.26% |
| 23 Nov 2021 | 18.90 | 18.75 | 19.20 | 18.65 | 530425 | 1.34% |
| 22 Nov 2021 | 18.65 | 19.45 | 19.45 | 18.55 | 909012 | -3.12% |
| 18 Nov 2021 | 19.25 | 19.50 | 19.65 | 18.95 | 1025534 | -0.26% |
| 17 Nov 2021 | 19.30 | 19.50 | 20.05 | 19.25 | 938844 | -0.77% |
| 16 Nov 2021 | 19.45 | 19.70 | 20.15 | 19.25 | 1061631 | 0.00% |
| 15 Nov 2021 | 19.45 | 19.95 | 20.10 | 19.40 | 676787 | -1.77% |
| 12 Nov 2021 | 19.80 | 20.40 | 20.40 | 19.65 | 1039756 | -1.74% |
| 11 Nov 2021 | 20.15 | 20.40 | 20.70 | 20.10 | 767527 | -1.47% |
| 10 Nov 2021 | 20.45 | 20.35 | 21.30 | 20.20 | 2449085 | 2.00% |
| 09 Nov 2021 | 20.05 | 20.45 | 20.45 | 19.90 | 707245 | -1.23% |
| 08 Nov 2021 | 20.30 | 20.10 | 20.60 | 19.90 | 1154539 | 1.50% |
| 04 Nov 2021 | 20.00 | 20.00 | 20.20 | 19.80 | 381916 | 0.76% |
| 03 Nov 2021 | 19.85 | 20.15 | 20.45 | 19.65 | 999053 | 0.00% |
| 02 Nov 2021 | 19.85 | 19.70 | 20.25 | 19.60 | 841470 | 2.06% |
| 01 Nov 2021 | 19.45 | 19.50 | 19.90 | 19.10 | 673077 | 0.52% |
| 29 Oct 2021 | 19.35 | 19.65 | 20.15 | 19.15 | 1233877 | -0.77% |
| 28 Oct 2021 | 19.50 | 20.00 | 20.25 | 19.10 | 1528800 | -2.99% |
| 27 Oct 2021 | 20.10 | 20.60 | 20.90 | 19.90 | 1361466 | -2.19% |
| 26 Oct 2021 | 20.55 | 20.55 | 21.15 | 19.95 | 1426515 | 0.98% |
| 25 Oct 2021 | 20.35 | 21.50 | 21.55 | 20.05 | 2248177 | -5.13% |
| 22 Oct 2021 | 21.45 | 21.75 | 22.40 | 21.10 | 3964354 | 0.47% |
| 21 Oct 2021 | 21.35 | 21.20 | 21.75 | 20.80 | 2615055 | 1.67% |
| 20 Oct 2021 | 21.00 | 21.90 | 22.00 | 20.55 | 3830184 | -4.33% |
| 19 Oct 2021 | 21.95 | 21.25 | 23.50 | 20.15 | 16442279 | 3.54% |
| 18 Oct 2021 | 21.20 | 21.70 | 22.40 | 20.90 | 4950049 | -0.93% |
| 14 Oct 2021 | 21.40 | 20.50 | 22.30 | 20.20 | 8387303 | 5.42% |
| 13 Oct 2021 | 20.30 | 20.75 | 21.10 | 20.20 | 2465723 | -1.22% |
| 12 Oct 2021 | 20.55 | 20.60 | 21.25 | 20.40 | 1763049 | -2.38% |
| 11 Oct 2021 | 21.05 | 20.70 | 21.35 | 20.50 | 5079805 | 2.68% |
| 08 Oct 2021 | 20.50 | 20.15 | 21.15 | 18.80 | 4451910 | 2.50% |
| 07 Oct 2021 | 20.00 | 20.35 | 20.60 | 19.95 | 1052821 | -0.50% |
| 06 Oct 2021 | 20.10 | 19.80 | 21.30 | 19.65 | 6104561 | 2.03% |
| 05 Oct 2021 | 19.70 | 19.60 | 20.25 | 19.55 | 1340343 | 0.00% |
| 04 Oct 2021 | 19.70 | 20.00 | 20.40 | 19.60 | 1562939 | -0.51% |
| 01 Oct 2021 | 19.80 | 20.05 | 20.55 | 19.70 | 2594425 | -2.46% |
| 30 Sep 2021 | 20.30 | 18.70 | 21.45 | 17.90 | 12381054 | 8.85% |
| 29 Sep 2021 | 18.65 | 17.45 | 19.65 | 17.10 | 6522626 | 6.57% |
| 28 Sep 2021 | 17.50 | 17.45 | 17.90 | 17.40 | 1091139 | 0.57% |
| 27 Sep 2021 | 17.40 | 17.65 | 17.85 | 17.35 | 494044 | -1.42% |
| 24 Sep 2021 | 17.65 | 17.90 | 18.00 | 17.60 | 425675 | -0.84% |
| 23 Sep 2021 | 17.80 | 18.00 | 18.20 | 17.75 | 658835 | 0.85% |
| 22 Sep 2021 | 17.65 | 17.60 | 17.85 | 17.60 | 408481 | 0.57% |
| 21 Sep 2021 | 17.55 | 17.70 | 17.90 | 17.30 | 590799 | -0.85% |
| 20 Sep 2021 | 17.70 | 18.00 | 18.10 | 17.55 | 914005 | -1.94% |
| 17 Sep 2021 | 18.05 | 18.70 | 18.75 | 17.95 | 1036434 | -2.17% |
| 16 Sep 2021 | 18.45 | 18.45 | 18.85 | 18.40 | 2905190 | 0.54% |
| 15 Sep 2021 | 18.35 | 18.10 | 18.75 | 18.05 | 1364055 | 1.94% |
| 14 Sep 2021 | 18.00 | 17.90 | 18.25 | 17.85 | 821837 | 1.12% |
| 13 Sep 2021 | 17.80 | 17.75 | 17.95 | 17.75 | 491859 | 0.00% |
| 09 Sep 2021 | 17.80 | 17.85 | 18.00 | 17.75 | 424556 | 0.00% |
| 08 Sep 2021 | 17.80 | 17.75 | 18.05 | 17.55 | 642078 | 0.28% |
| 07 Sep 2021 | 17.75 | 17.95 | 18.35 | 17.60 | 887087 | -0.84% |
| 06 Sep 2021 | 17.90 | 18.35 | 18.35 | 17.80 | 872025 | -1.38% |
| 03 Sep 2021 | 18.15 | 18.40 | 18.55 | 18.10 | 496422 | -1.63% |
| 02 Sep 2021 | 18.45 | 17.90 | 18.65 | 17.90 | 1169982 | 3.07% |
| 01 Sep 2021 | 17.90 | 18.10 | 18.30 | 17.85 | 464736 | -1.10% |
| 31 Aug 2021 | 18.10 | 18.05 | 18.65 | 17.85 | 904211 | 1.40% |
| 30 Aug 2021 | 17.85 | 17.90 | 18.25 | 17.55 | 695999 | 0.00% |
| 27 Aug 2021 | 17.85 | 17.65 | 17.95 | 17.45 | 605693 | 1.13% |
| 26 Aug 2021 | 17.65 | 17.55 | 17.80 | 17.35 | 534071 | 0.86% |
| 25 Aug 2021 | 17.50 | 17.40 | 17.80 | 17.30 | 588629 | 2.04% |
| 24 Aug 2021 | 17.15 | 16.80 | 17.45 | 16.10 | 1563640 | 2.39% |
| 23 Aug 2021 | 16.75 | 18.20 | 18.35 | 15.75 | 2305773 | -6.94% |
| 20 Aug 2021 | 18.00 | 17.90 | 18.20 | 17.75 | 782541 | -0.28% |
| 18 Aug 2021 | 18.05 | 18.75 | 18.85 | 17.90 | 1006220 | -3.22% |
| 17 Aug 2021 | 18.65 | 19.00 | 19.10 | 18.55 | 701709 | -1.84% |
| 16 Aug 2021 | 19.00 | 19.25 | 19.45 | 18.80 | 803515 | -0.78% |
| 13 Aug 2021 | 19.15 | 19.45 | 19.75 | 19.00 | 841839 | -2.30% |
| 12 Aug 2021 | 19.60 | 19.25 | 20.30 | 19.00 | 1445367 | 3.70% |
| 11 Aug 2021 | 18.90 | 19.70 | 19.70 | 17.00 | 2239163 | -3.57% |
| 10 Aug 2021 | 19.60 | 20.60 | 20.80 | 19.45 | 1367945 | -4.85% |
| 09 Aug 2021 | 20.60 | 20.35 | 20.95 | 20.15 | 2612953 | 2.49% |
| 06 Aug 2021 | 20.10 | 20.65 | 20.70 | 19.90 | 1475991 | -2.90% |
| 05 Aug 2021 | 20.70 | 20.00 | 22.00 | 19.30 | 4474455 | 4.02% |
| 04 Aug 2021 | 19.90 | 20.15 | 20.45 | 19.75 | 1306102 | -0.50% |
| 03 Aug 2021 | 20.00 | 20.50 | 20.75 | 19.85 | 1819524 | -2.68% |
| 02 Aug 2021 | 20.55 | 20.55 | 21.10 | 20.50 | 1878062 | 0.49% |
| 30 Jul 2021 | 20.45 | 20.35 | 20.80 | 20.30 | 946934 | 0.49% |
| 29 Jul 2021 | 20.35 | 20.40 | 20.95 | 20.25 | 1093949 | -0.73% |
| 28 Jul 2021 | 20.50 | 21.00 | 21.05 | 20.25 | 1129706 | -1.44% |
| 27 Jul 2021 | 20.80 | 21.35 | 21.65 | 20.70 | 1350157 | -2.35% |
| 26 Jul 2021 | 21.30 | 21.85 | 22.25 | 21.10 | 1691491 | -2.29% |
| 23 Jul 2021 | 21.80 | 20.90 | 22.35 | 20.80 | 6383383 | 4.56% |
| 22 Jul 2021 | 20.85 | 20.90 | 21.30 | 20.60 | 2051722 | 1.71% |
| 20 Jul 2021 | 20.50 | 21.40 | 21.40 | 20.10 | 2923429 | -3.76% |
| 19 Jul 2021 | 21.30 | 22.00 | 22.20 | 20.95 | 4549253 | -4.70% |
| 16 Jul 2021 | 22.35 | 21.45 | 23.10 | 21.40 | 14136084 | 4.93% |
| 15 Jul 2021 | 21.30 | 19.95 | 22.40 | 19.80 | 16843522 | 8.12% |
| 14 Jul 2021 | 19.70 | 20.30 | 20.30 | 19.65 | 809363 | -1.50% |
| 13 Jul 2021 | 20.00 | 20.10 | 20.20 | 19.85 | 843373 | 0.25% |
| 12 Jul 2021 | 19.95 | 19.80 | 20.20 | 19.30 | 1200965 | 1.01% |
| 09 Jul 2021 | 19.75 | 19.75 | 19.90 | 19.65 | 484753 | -0.25% |
| 08 Jul 2021 | 19.80 | 19.90 | 20.30 | 19.70 | 1412668 | -0.25% |
| 07 Jul 2021 | 19.85 | 19.80 | 19.95 | 19.65 | 711776 | 0.76% |
| 06 Jul 2021 | 19.70 | 19.75 | 20.00 | 19.65 | 1139482 | 0.00% |
| 05 Jul 2021 | 19.70 | 20.10 | 20.45 | 19.65 | 1498209 | -1.25% |
| 02 Jul 2021 | 19.95 | 19.90 | 20.20 | 19.90 | 882858 | 0.50% |
| 01 Jul 2021 | 19.85 | 20.40 | 20.40 | 19.80 | 965196 | -2.46% |
| 30 Jun 2021 | 20.35 | 19.50 | 20.90 | 19.35 | 3267548 | 5.44% |
| 29 Jun 2021 | 19.30 | 19.65 | 19.85 | 19.15 | 842529 | -1.78% |
| 28 Jun 2021 | 19.65 | 19.85 | 20.00 | 19.55 | 759883 | -0.25% |
| 25 Jun 2021 | 19.70 | 19.70 | 20.05 | 19.65 | 710280 | 0.00% |
| 24 Jun 2021 | 19.70 | 20.05 | 20.20 | 19.60 | 738768 | -1.25% |
| 23 Jun 2021 | 19.95 | 20.40 | 20.50 | 19.85 | 876571 | -1.24% |
| 22 Jun 2021 | 20.20 | 20.75 | 20.90 | 20.10 | 1159240 | -0.98% |
| 21 Jun 2021 | 20.40 | 19.85 | 20.65 | 19.40 | 1885077 | 1.24% |
| 18 Jun 2021 | 20.15 | 21.15 | 21.75 | 19.50 | 3568205 | -3.59% |
| 17 Jun 2021 | 20.90 | 21.00 | 21.65 | 20.70 | 3079357 | -1.88% |
| 16 Jun 2021 | 21.30 | 20.55 | 21.95 | 20.15 | 6707744 | 4.93% |
| 15 Jun 2021 | 20.30 | 19.70 | 20.75 | 19.60 | 5233901 | 6.01% |
| 14 Jun 2021 | 19.15 | 19.55 | 19.75 | 18.70 | 2400025 | -1.54% |
| 11 Jun 2021 | 19.45 | 19.50 | 20.40 | 19.20 | 4569637 | 1.04% |
| 10 Jun 2021 | 19.25 | 19.05 | 19.50 | 18.90 | 7468835 | -5.87% |
| 09 Jun 2021 | 20.45 | 21.10 | 22.30 | 20.15 | 5870513 | -2.85% |
| 08 Jun 2021 | 21.05 | 21.45 | 21.75 | 20.90 | 1897353 | -1.17% |
| 07 Jun 2021 | 21.30 | 21.45 | 21.50 | 21.10 | 2054565 | 1.91% |
| 04 Jun 2021 | 20.90 | 21.00 | 21.25 | 20.65 | 2040202 | -0.95% |
| 03 Jun 2021 | 21.10 | 21.70 | 21.85 | 20.80 | 4979274 | -0.94% |
| 02 Jun 2021 | 21.30 | 18.85 | 21.75 | 18.75 | 13182959 | 14.82% |
| 01 Jun 2021 | 18.55 | 18.95 | 19.00 | 18.30 | 690443 | -0.27% |
| 31 May 2021 | 18.60 | 18.60 | 19.15 | 18.50 | 1037780 | 0.81% |
| 28 May 2021 | 18.45 | 19.05 | 19.10 | 18.40 | 847549 | -2.12% |
| 27 May 2021 | 18.85 | 19.05 | 19.20 | 18.75 | 983284 | -0.79% |
| 26 May 2021 | 19.00 | 19.05 | 19.25 | 18.95 | 739861 | 0.26% |
| 25 May 2021 | 18.95 | 19.05 | 19.25 | 18.90 | 861078 | -0.26% |
| 24 May 2021 | 19.00 | 19.05 | 19.35 | 18.90 | 747866 | 0.00% |
| 21 May 2021 | 19.00 | 19.20 | 19.45 | 18.95 | 984937 | 0.00% |
| 20 May 2021 | 19.00 | 19.15 | 19.50 | 18.95 | 866983 | -0.52% |
| 19 May 2021 | 19.10 | 19.25 | 19.45 | 19.05 | 729071 | -0.78% |
| 18 May 2021 | 19.25 | 19.20 | 19.90 | 19.10 | 1577325 | 1.05% |
| 17 May 2021 | 19.05 | 18.70 | 19.40 | 18.70 | 927862 | 1.87% |
| 14 May 2021 | 18.70 | 19.30 | 19.90 | 18.45 | 2932500 | -2.35% |
| 12 May 2021 | 19.15 | 18.90 | 19.90 | 18.80 | 2729329 | 1.86% |
| 11 May 2021 | 18.80 | 17.95 | 19.30 | 17.90 | 2937726 | 3.87% |
| 10 May 2021 | 18.10 | 18.05 | 18.20 | 17.80 | 704083 | 0.28% |
| 07 May 2021 | 18.05 | 18.10 | 18.40 | 17.75 | 730895 | 1.12% |
| 06 May 2021 | 17.85 | 18.20 | 18.50 | 17.75 | 585847 | -1.65% |
| 05 May 2021 | 18.15 | 18.90 | 18.95 | 17.95 | 794151 | -1.63% |
| 04 May 2021 | 18.45 | 17.05 | 19.15 | 16.95 | 4395229 | 9.17% |
| 03 May 2021 | 16.90 | 16.95 | 17.20 | 16.75 | 627721 | -0.59% |
| 30 Apr 2021 | 17.00 | 16.90 | 17.20 | 16.75 | 376971 | -0.29% |
| 29 Apr 2021 | 17.05 | 17.15 | 17.35 | 16.85 | 399566 | -0.29% |
| 28 Apr 2021 | 17.10 | 17.25 | 17.40 | 17.00 | 466449 | 0.00% |
| 27 Apr 2021 | 17.10 | 16.90 | 17.35 | 16.90 | 293233 | 1.18% |
| 26 Apr 2021 | 16.90 | 16.85 | 17.10 | 16.80 | 295743 | 0.90% |
| 23 Apr 2021 | 16.75 | 16.50 | 17.35 | 16.50 | 583579 | 0.90% |
| 22 Apr 2021 | 16.60 | 16.50 | 16.80 | 16.45 | 363381 | 0.00% |
| 20 Apr 2021 | 16.60 | 16.80 | 17.15 | 16.50 | 575517 | -0.90% |
| 19 Apr 2021 | 16.75 | 17.15 | 17.15 | 16.60 | 572338 | -2.90% |
| 16 Apr 2021 | 17.25 | 17.35 | 17.55 | 17.20 | 291675 | -0.86% |
| 15 Apr 2021 | 17.40 | 17.65 | 17.65 | 17.05 | 280997 | -0.29% |
| 13 Apr 2021 | 17.45 | 17.10 | 17.50 | 17.00 | 352554 | 2.35% |
| 12 Apr 2021 | 17.05 | 18.20 | 18.35 | 16.70 | 1271705 | -8.33% |
| 09 Apr 2021 | 18.60 | 18.55 | 18.90 | 18.35 | 573135 | 0.54% |
| 08 Apr 2021 | 18.50 | 18.45 | 18.75 | 18.40 | 580935 | 0.82% |
| 07 Apr 2021 | 18.35 | 18.30 | 18.60 | 18.10 | 850793 | 1.38% |
| 06 Apr 2021 | 18.10 | 18.15 | 18.35 | 18.05 | 409294 | 0.28% |
| 05 Apr 2021 | 18.05 | 18.60 | 18.70 | 17.65 | 1256757 | -3.48% |
| 01 Apr 2021 | 18.70 | 18.20 | 18.80 | 18.20 | 685523 | 3.60% |
| 31 Mar 2021 | 18.05 | 18.20 | 18.40 | 18.00 | 744914 | 1.12% |
| 30 Mar 2021 | 17.85 | 18.50 | 18.50 | 17.60 | 654336 | -1.65% |
| 26 Mar 2021 | 18.15 | 18.20 | 18.50 | 18.00 | 906627 | 0.83% |
| 25 Mar 2021 | 18.00 | 18.55 | 19.00 | 17.60 | 1394525 | -2.17% |
| 24 Mar 2021 | 18.40 | 19.00 | 19.20 | 18.25 | 905989 | -3.16% |
| 23 Mar 2021 | 19.00 | 18.90 | 19.45 | 18.90 | 921806 | 1.06% |
| 22 Mar 2021 | 18.80 | 19.00 | 19.40 | 18.55 | 632579 | -0.79% |
| 19 Mar 2021 | 18.95 | 19.10 | 19.35 | 18.30 | 1629826 | -2.57% |
| 18 Mar 2021 | 19.45 | 20.45 | 20.50 | 19.25 | 1032033 | -3.23% |
| 17 Mar 2021 | 20.10 | 20.60 | 21.15 | 20.00 | 1474485 | -2.19% |
| 16 Mar 2021 | 20.55 | 21.00 | 21.35 | 20.25 | 1075678 | -0.48% |
| 15 Mar 2021 | 20.65 | 21.00 | 21.55 | 20.20 | 1430619 | -0.72% |
| 12 Mar 2021 | 20.80 | 20.80 | 22.15 | 20.60 | 2835024 | 0.97% |
| 10 Mar 2021 | 20.60 | 20.85 | 20.90 | 20.15 | 612153 | 0.24% |
| 09 Mar 2021 | 20.55 | 21.60 | 21.95 | 20.35 | 1351222 | -4.42% |
| 08 Mar 2021 | 21.50 | 21.60 | 22.20 | 21.10 | 1071851 | 0.94% |
| 05 Mar 2021 | 21.30 | 22.90 | 23.70 | 21.00 | 3117135 | -7.59% |
| 04 Mar 2021 | 23.05 | 22.90 | 23.70 | 22.60 | 4841146 | -1.91% |
| 03 Mar 2021 | 23.50 | 22.10 | 23.85 | 22.10 | 10281456 | 8.05% |
| 02 Mar 2021 | 21.75 | 20.25 | 21.95 | 20.00 | 7647793 | 9.30% |
| 01 Mar 2021 | 19.90 | 19.35 | 20.20 | 19.15 | 2275272 | 3.65% |
| 26 Feb 2021 | 19.20 | 18.70 | 20.10 | 18.60 | 3454999 | 1.59% |
| 25 Feb 2021 | 18.90 | 18.60 | 19.30 | 18.45 | 2016887 | 2.72% |
| 24 Feb 2021 | 18.40 | 18.15 | 18.60 | 18.10 | 284828 | 1.66% |
| 23 Feb 2021 | 18.10 | 18.25 | 18.45 | 18.05 | 448424 | -0.28% |
| 22 Feb 2021 | 18.15 | 18.70 | 18.80 | 18.15 | 552224 | -2.42% |
| 19 Feb 2021 | 18.60 | 18.90 | 19.15 | 18.50 | 806223 | -1.06% |
| 18 Feb 2021 | 18.80 | 18.60 | 19.15 | 18.60 | 703589 | 0.53% |
| 17 Feb 2021 | 18.70 | 18.15 | 18.80 | 18.05 | 1119185 | 3.60% |
| 16 Feb 2021 | 18.05 | 18.45 | 18.60 | 18.00 | 900023 | -2.17% |
| 15 Feb 2021 | 18.45 | 18.90 | 19.05 | 18.20 | 935046 | -1.60% |
| 12 Feb 2021 | 18.75 | 19.25 | 19.30 | 18.65 | 733509 | -1.83% |
| 11 Feb 2021 | 19.10 | 18.30 | 19.40 | 18.20 | 2596786 | 5.23% |
| 10 Feb 2021 | 18.15 | 18.00 | 18.30 | 17.95 | 492520 | 1.68% |
| 09 Feb 2021 | 17.85 | 18.15 | 18.40 | 17.80 | 964549 | -1.65% |
| 08 Feb 2021 | 18.15 | 18.50 | 18.75 | 18.10 | 697020 | -2.16% |
| 05 Feb 2021 | 18.55 | 18.70 | 19.10 | 18.40 | 1837581 | -6.78% |
| 04 Feb 2021 | 19.90 | 19.60 | 20.60 | 19.60 | 1847470 | 2.05% |
| 03 Feb 2021 | 19.50 | 18.10 | 19.65 | 18.10 | 1655303 | 7.73% |
| 02 Feb 2021 | 18.10 | 18.30 | 18.55 | 18.05 | 494646 | -0.28% |
| 01 Feb 2021 | 18.15 | 18.20 | 18.30 | 17.85 | 735832 | 0.28% |
| 29 Jan 2021 | 18.10 | 18.40 | 18.50 | 18.00 | 318686 | -0.28% |
| 28 Jan 2021 | 18.15 | 17.85 | 18.30 | 17.55 | 511827 | 0.55% |
| 27 Jan 2021 | 18.05 | 18.40 | 18.40 | 17.95 | 418477 | -1.10% |
| 25 Jan 2021 | 18.25 | 19.00 | 19.00 | 18.15 | 486349 | -2.41% |
| 22 Jan 2021 | 18.70 | 18.95 | 19.15 | 18.60 | 720604 | -1.58% |
| 21 Jan 2021 | 19.00 | 19.50 | 19.55 | 18.90 | 800201 | -1.81% |
| 20 Jan 2021 | 19.35 | 19.50 | 19.60 | 19.25 | 372645 | -0.77% |
| 19 Jan 2021 | 19.50 | 19.60 | 19.70 | 19.05 | 517922 | 0.78% |
| 18 Jan 2021 | 19.35 | 19.75 | 20.20 | 19.30 | 707866 | -2.76% |
| 15 Jan 2021 | 19.90 | 20.35 | 20.50 | 19.75 | 602529 | -1.73% |
| 14 Jan 2021 | 20.25 | 20.40 | 20.70 | 20.15 | 567631 | -1.22% |
| 13 Jan 2021 | 20.50 | 20.80 | 21.25 | 20.25 | 1189625 | -1.44% |
| 12 Jan 2021 | 20.80 | 20.30 | 20.90 | 20.25 | 658794 | 1.22% |
| 11 Jan 2021 | 20.55 | 21.15 | 21.40 | 20.30 | 880017 | -1.91% |
| 08 Jan 2021 | 20.95 | 20.40 | 21.40 | 20.25 | 3067111 | 3.71% |
| 07 Jan 2021 | 20.20 | 20.30 | 20.45 | 20.10 | 667923 | 0.25% |
| 06 Jan 2021 | 20.15 | 21.00 | 21.00 | 19.75 | 1243362 | -2.66% |
| 05 Jan 2021 | 20.70 | 20.40 | 21.00 | 20.20 | 1135825 | 0.98% |
| 04 Jan 2021 | 20.50 | 20.90 | 20.90 | 20.25 | 1501943 | 3.54% |
| 01 Jan 2021 | 19.80 | 19.85 | 20.10 | 19.60 | 621321 | 0.00% |
| 31 Dec 2020 | 19.80 | 20.45 | 20.45 | 19.60 | 536182 | -2.22% |
| 30 Dec 2020 | 20.25 | 20.50 | 20.65 | 20.15 | 493708 | -1.22% |
| 29 Dec 2020 | 20.50 | 19.75 | 20.65 | 19.65 | 1082380 | 4.06% |
| 28 Dec 2020 | 19.70 | 19.75 | 19.95 | 19.45 | 574872 | 0.25% |
| 24 Dec 2020 | 19.65 | 19.90 | 20.10 | 19.50 | 837781 | -0.51% |
| 23 Dec 2020 | 19.75 | 18.70 | 20.00 | 18.55 | 1013228 | 5.90% |
| 22 Dec 2020 | 18.65 | 18.65 | 18.95 | 17.75 | 1252516 | 0.00% |
| 21 Dec 2020 | 18.65 | 20.10 | 20.55 | 18.45 | 1409511 | -7.44% |
| 18 Dec 2020 | 20.15 | 20.50 | 20.70 | 20.00 | 565764 | -1.95% |
| 17 Dec 2020 | 20.55 | 21.00 | 21.10 | 20.45 | 696798 | -1.67% |
| 16 Dec 2020 | 20.90 | 21.30 | 21.50 | 20.85 | 953654 | -0.71% |
| 15 Dec 2020 | 21.05 | 21.85 | 21.85 | 20.80 | 1149565 | -2.77% |
| 14 Dec 2020 | 21.65 | 21.70 | 22.20 | 21.40 | 1027266 | 0.00% |
| 11 Dec 2020 | 21.65 | 21.45 | 22.35 | 21.45 | 1603922 | 1.17% |
| 10 Dec 2020 | 21.40 | 21.00 | 21.90 | 20.65 | 1609998 | -0.70% |
| 09 Dec 2020 | 21.55 | 23.20 | 23.55 | 21.35 | 3136157 | -6.30% |
| 08 Dec 2020 | 23.00 | 22.00 | 24.25 | 22.00 | 16001003 | 5.50% |
